Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 4.940
+0.150 (3.13%)
Sep 21, 2026, 2:45 PM CST
SHE:002562 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.77 | 4.95 | 4.77 | 4.92 | - | 2.71% | 18,408,800 |
| 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 |
| Aug 20, 2026 | 5.05 | 5.10 | 4.92 | 5.01 | 5.01 | 3.51% | 44,335,629 |
| Aug 19, 2026 | 4.94 | 5.00 | 4.83 | 4.84 | 4.84 | -3.20% | 39,128,929 |
| Aug 18, 2026 | 5.09 | 5.16 | 4.97 | 5.00 | 5.00 | 1.21% | 58,789,552 |
| Aug 17, 2026 | 4.90 | 5.01 | 4.81 | 4.94 | 4.94 | 1.02% | 38,231,759 |
| Aug 14, 2026 | 4.95 | 4.99 | 4.86 | 4.89 | 4.89 | -1.61% | 41,059,330 |
| Aug 13, 2026 | 5.00 | 5.03 | 4.88 | 4.97 | 4.97 | -1.58% | 90,527,300 |
| Aug 12, 2026 | 4.60 | 5.05 | 4.58 | 5.05 | 5.05 | 10.02% | 51,568,280 |
| Aug 11, 2026 | 4.63 | 4.64 | 4.57 | 4.59 | 4.59 | -1.08% | 13,677,700 |
| Aug 10, 2026 | 4.57 | 4.65 | 4.54 | 4.64 | 4.64 | 1.75% | 18,718,570 |
| Aug 7, 2026 | 4.53 | 4.57 | 4.46 | 4.56 | 4.56 | 0.66% | 15,197,000 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.46 | 4.53 | 4.53 | -0.88% | 17,744,400 |
| Aug 5, 2026 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.22% | 19,350,080 |
| Aug 4, 2026 | 4.60 | 4.63 | 4.53 | 4.56 | 4.56 | -0.87% | 22,871,558 |
| Aug 3, 2026 | 4.48 | 4.61 | 4.46 | 4.60 | 4.60 | 2.68% | 19,100,318 |
| Jul 31, 2026 | 4.39 | 4.48 | 4.39 | 4.48 | 4.48 | 2.05% | 19,643,280 |
| Jul 30, 2026 | 4.37 | 4.46 | 4.34 | 4.39 | 4.39 | - | 16,351,077 |
| Jul 29, 2026 | 4.30 | 4.43 | 4.30 | 4.39 | 4.39 | 1.62% | 15,288,600 |
| Jul 28, 2026 | 4.25 | 4.37 | 4.25 | 4.32 | 4.32 | 0.47% | 14,306,600 |
| Jul 27, 2026 | 4.18 | 4.31 | 4.16 | 4.30 | 4.30 | 3.12% | 17,479,000 |
| Jul 24, 2026 | 4.35 | 4.37 | 4.17 | 4.17 | 4.17 | -4.58% | 20,434,600 |
| Jul 23, 2026 | 4.24 | 4.38 | 4.21 | 4.37 | 4.37 | 2.82% | 21,694,880 |
| Jul 22, 2026 | 4.28 | 4.35 | 4.22 | 4.25 | 4.25 | -1.39% | 18,618,306 |
| Jul 21, 2026 | 4.26 | 4.32 | 4.14 | 4.31 | 4.31 | 1.41% | 22,876,890 |
| Jul 20, 2026 | 4.25 | 4.37 | 4.19 | 4.25 | 4.25 | -0.47% | 19,544,594 |
| Jul 17, 2026 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | -3.61% | 25,536,300 |
| Jul 16, 2026 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | -0.45% | 23,517,583 |
| Jul 15, 2026 | 4.35 | 4.52 | 4.33 | 4.45 | 4.45 | 3.01% | 29,645,115 |
| Jul 14, 2026 | 4.14 | 4.32 | 4.13 | 4.32 | 4.32 | 3.60% | 20,144,147 |