Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 4.210
-0.040 (-0.94%)
Nov 6, 2026, 11:25 AM CST
SHE:002562 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.16 | 4.24 | 4.14 | 4.21 | 4.21 | -0.94% | 6,181,700 |
| Nov 5, 2026 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | 0.95% | 13,458,940 |
| Nov 4, 2026 | 4.18 | 4.21 | 4.12 | 4.21 | 4.21 | 1.45% | 13,782,500 |
| Nov 3, 2026 | 4.12 | 4.22 | 4.11 | 4.15 | 4.15 | 0.24% | 11,096,400 |
| Nov 2, 2026 | 4.14 | 4.15 | 4.05 | 4.14 | 4.14 | 0.73% | 13,096,760 |
| Oct 30, 2026 | 4.16 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 13,662,200 |
| Oct 29, 2026 | 4.25 | 4.29 | 4.20 | 4.20 | 4.20 | -2.33% | 12,660,860 |
| Oct 28, 2026 | 4.30 | 4.37 | 4.20 | 4.30 | 4.30 | -0.23% | 20,006,100 |
| Oct 27, 2026 | 4.47 | 4.48 | 4.30 | 4.31 | 4.31 | -3.36% | 11,667,440 |
| Oct 26, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | - | 9,822,400 |
| Oct 23, 2026 | 4.40 | 4.47 | 4.21 | 4.46 | 4.46 | 1.13% | 19,046,959 |
| Oct 22, 2026 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -2.00% | 11,719,395 |
| Oct 21, 2026 | 4.54 | 4.57 | 4.48 | 4.50 | 4.50 | -0.66% | 11,330,500 |
| Oct 20, 2026 | 4.55 | 4.56 | 4.47 | 4.53 | 4.53 | -0.66% | 14,217,931 |
| Oct 19, 2026 | 4.56 | 4.62 | 4.44 | 4.56 | 4.56 | -0.87% | 17,373,500 |
| Oct 16, 2026 | 4.70 | 4.77 | 4.55 | 4.60 | 4.60 | -0.86% | 25,702,364 |
| Oct 15, 2026 | 4.75 | 4.76 | 4.62 | 4.64 | 4.64 | -3.93% | 22,347,340 |
| Oct 14, 2026 | 4.99 | 5.06 | 4.81 | 4.83 | 4.83 | -3.01% | 25,970,700 |
| Oct 13, 2026 | 4.80 | 5.02 | 4.78 | 4.98 | 4.98 | 2.47% | 26,563,700 |
| Oct 12, 2026 | 5.03 | 5.04 | 4.84 | 4.86 | 4.86 | -3.19% | 21,786,190 |
| Oct 9, 2026 | 4.89 | 5.03 | 4.86 | 5.02 | 5.02 | 2.03% | 23,054,290 |
| Oct 8, 2026 | 4.93 | 5.04 | 4.86 | 4.92 | 4.92 | -0.20% | 20,411,850 |
| Sep 30, 2026 | 4.84 | 5.07 | 4.84 | 4.93 | 4.93 | 1.86% | 21,855,060 |
| Sep 29, 2026 | 4.78 | 4.86 | 4.77 | 4.84 | 4.84 | 1.04% | 11,331,900 |
| Sep 28, 2026 | 5.00 | 5.05 | 4.77 | 4.79 | 4.79 | -4.20% | 26,189,430 |
| Sep 24, 2026 | 4.95 | 5.30 | 4.95 | 5.00 | 5.00 | 0.40% | 48,993,246 |
| Sep 23, 2026 | 4.92 | 5.03 | 4.86 | 4.98 | 4.98 | 1.01% | 24,506,985 |
| Sep 22, 2026 | 4.93 | 5.04 | 4.88 | 4.93 | 4.93 | - | 19,848,400 |
| Sep 21, 2026 | 4.77 | 4.95 | 4.77 | 4.93 | 4.93 | 2.92% | 24,204,554 |
| Sep 18, 2026 | 4.82 | 4.86 | 4.77 | 4.79 | 4.79 | -0.62% | 17,918,927 |
| Sep 17, 2026 | 4.77 | 4.83 | 4.75 | 4.82 | 4.82 | 0.42% | 11,767,360 |
| Sep 16, 2026 | 4.77 | 4.84 | 4.72 | 4.80 | 4.80 | 0.42% | 12,443,960 |
| Sep 15, 2026 | 4.88 | 4.90 | 4.77 | 4.78 | 4.78 | -2.65% | 17,705,193 |
| Sep 14, 2026 | 4.81 | 4.99 | 4.77 | 4.91 | 4.91 | 0.82% | 19,401,467 |
| Sep 11, 2026 | 4.97 | 4.98 | 4.80 | 4.87 | 4.87 | -2.79% | 25,678,500 |
| Sep 10, 2026 | 5.17 | 5.18 | 5.01 | 5.01 | 5.01 | -3.47% | 30,208,334 |
| Sep 9, 2026 | 5.17 | 5.22 | 5.14 | 5.19 | 5.19 | -1.33% | 30,809,520 |
| Sep 8, 2026 | 4.97 | 5.27 | 4.97 | 5.26 | 5.26 | 5.84% | 65,858,650 |
| Sep 7, 2026 | 4.93 | 4.98 | 4.91 | 4.97 | 4.97 | - | 17,027,830 |
| Sep 4, 2026 | 4.88 | 5.06 | 4.85 | 4.97 | 4.97 | 2.05% | 35,313,408 |
| Sep 3, 2026 | 4.94 | 4.96 | 4.84 | 4.87 | 4.87 | -1.42% | 20,613,196 |
| Sep 2, 2026 | 4.97 | 4.97 | 4.89 | 4.94 | 4.94 | -1.40% | 21,482,100 |
| Sep 1, 2026 | 4.97 | 5.03 | 4.95 | 5.01 | 5.01 | 0.60% | 26,801,710 |
| Aug 31, 2026 | 5.02 | 5.04 | 4.95 | 4.98 | 4.98 | -0.60% | 27,143,993 |
| Aug 28, 2026 | 4.93 | 5.02 | 4.88 | 5.01 | 5.01 | 1.83% | 30,383,600 |
| Aug 27, 2026 | 4.93 | 4.95 | 4.87 | 4.92 | 4.92 | - | 19,339,848 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.92 | 4.92 | 4.92 | -1.40% | 27,047,680 |
| Aug 25, 2026 | 4.75 | 5.08 | 4.71 | 4.99 | 4.99 | 4.39% | 40,562,909 |
| Aug 24, 2026 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | -2.45% | 20,167,800 |
| Aug 21, 2026 | 4.95 | 4.96 | 4.80 | 4.90 | 4.90 | -2.20% | 32,465,200 |