Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 4.920
0.00 (0.00%)
Aug 27, 2026, 3:04 PM CST
SHE:002562 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.26 | 4.36 | 4.17 | 4.17 | 4.17 | -3.02% | 19,663,860 |
| Jul 10, 2026 | 4.24 | 4.40 | 4.17 | 4.30 | 4.30 | 1.42% | 21,825,019 |
| Jul 9, 2026 | 4.28 | 4.33 | 4.14 | 4.24 | 4.24 | -1.85% | 20,427,395 |
| Jul 8, 2026 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | - | 22,627,760 |
| Jul 7, 2026 | 4.51 | 4.52 | 4.29 | 4.32 | 4.32 | -4.85% | 23,206,359 |
| Jul 6, 2026 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | 0.67% | 25,643,600 |
| Jul 3, 2026 | 4.48 | 4.54 | 4.38 | 4.51 | 4.51 | 1.35% | 26,461,800 |
| Jul 2, 2026 | 4.41 | 4.57 | 4.41 | 4.45 | 4.45 | - | 26,012,200 |
| Jul 1, 2026 | 4.39 | 4.49 | 4.32 | 4.45 | 4.45 | 2.30% | 27,692,989 |
| Jun 30, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 4.35 | -1.14% | 21,766,340 |
| Jun 29, 2026 | 4.39 | 4.43 | 4.27 | 4.40 | 4.40 | 0.23% | 21,382,990 |
| Jun 26, 2026 | 4.55 | 4.55 | 4.37 | 4.39 | 4.39 | -3.73% | 20,844,440 |
| Jun 25, 2026 | 4.70 | 4.71 | 4.48 | 4.56 | 4.56 | -2.98% | 22,202,056 |
| Jun 24, 2026 | 4.69 | 4.78 | 4.65 | 4.70 | 4.70 | -0.84% | 19,660,657 |
| Jun 23, 2026 | 4.68 | 4.90 | 4.66 | 4.74 | 4.74 | -0.63% | 29,032,484 |
| Jun 22, 2026 | 4.62 | 4.79 | 4.50 | 4.77 | 4.77 | 2.80% | 26,210,324 |
| Jun 18, 2026 | 4.70 | 4.73 | 4.63 | 4.64 | 4.64 | -2.11% | 16,668,098 |