Shanghai Bairun Investment Holding Group Co., Ltd. (SHE:002568)
China · Delayed Price · Currency is CNY 25.93
-0.07 (-0.27%)
Sep 5, 2025, 3:04 PM CST
SHE:002568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.99 | 26.09 | 25.44 | 25.93 | 25.93 | -0.27% | 9,747,500 |
| Sep 4, 2025 | 25.92 | 26.39 | 25.57 | 26.00 | 26.00 | -0.12% | 15,872,700 |
| Sep 3, 2025 | 26.96 | 27.17 | 25.92 | 26.03 | 26.03 | -2.62% | 8,495,720 |
| Sep 2, 2025 | 27.65 | 27.72 | 26.59 | 26.73 | 26.73 | -3.64% | 11,636,912 |
| Sep 1, 2025 | 28.00 | 28.33 | 27.47 | 27.74 | 27.74 | -1.42% | 13,071,939 |
| Aug 29, 2025 | 28.00 | 28.77 | 27.92 | 28.14 | 28.14 | 1.04% | 15,998,544 |
| Aug 28, 2025 | 27.92 | 28.35 | 27.24 | 27.85 | 27.85 | -0.36% | 14,648,151 |
| Aug 27, 2025 | 28.50 | 28.90 | 27.91 | 27.95 | 27.95 | -2.99% | 17,689,631 |
| Aug 26, 2025 | 28.37 | 29.38 | 28.37 | 28.81 | 28.81 | 1.05% | 24,204,105 |
| Aug 25, 2025 | 27.55 | 29.11 | 27.08 | 28.51 | 28.51 | 0.85% | 33,765,091 |
| Aug 22, 2025 | 27.14 | 28.27 | 26.94 | 28.27 | 28.27 | 10.00% | 24,478,975 |
| Aug 21, 2025 | 25.74 | 25.98 | 25.59 | 25.70 | 25.70 | -0.39% | 9,685,420 |
| Aug 20, 2025 | 25.10 | 26.36 | 24.76 | 25.80 | 25.80 | 2.79% | 24,202,130 |
| Aug 19, 2025 | 24.90 | 25.34 | 24.80 | 25.10 | 25.10 | 0.80% | 12,049,464 |
| Aug 18, 2025 | 25.02 | 25.35 | 24.82 | 24.90 | 24.90 | -0.24% | 11,372,250 |
| Aug 15, 2025 | 24.60 | 24.99 | 24.43 | 24.96 | 24.96 | 1.18% | 9,400,040 |
| Aug 14, 2025 | 24.44 | 24.96 | 24.40 | 24.67 | 24.67 | 0.90% | 12,071,008 |
| Aug 13, 2025 | 24.56 | 24.68 | 24.24 | 24.45 | 24.45 | -0.20% | 9,050,426 |
| Aug 12, 2025 | 24.60 | 24.76 | 24.45 | 24.50 | 24.50 | -0.57% | 5,690,852 |
| Aug 11, 2025 | 24.52 | 24.72 | 24.38 | 24.64 | 24.64 | 0.37% | 6,381,192 |
| Aug 8, 2025 | 24.69 | 25.10 | 24.50 | 24.55 | 24.55 | -0.53% | 7,765,115 |
| Aug 7, 2025 | 24.87 | 25.10 | 24.62 | 24.68 | 24.68 | -0.76% | 7,503,522 |
| Aug 6, 2025 | 24.98 | 25.05 | 24.79 | 24.87 | 24.87 | -0.40% | 5,220,423 |
| Aug 5, 2025 | 24.26 | 24.99 | 24.23 | 24.97 | 24.97 | 2.88% | 11,192,034 |
| Aug 4, 2025 | 24.08 | 24.32 | 24.00 | 24.27 | 24.27 | 0.08% | 4,737,605 |
| Aug 1, 2025 | 24.12 | 24.28 | 23.80 | 24.25 | 24.25 | 0.58% | 8,521,677 |
| Jul 31, 2025 | 24.63 | 24.71 | 24.02 | 24.11 | 24.11 | -2.39% | 10,552,882 |
| Jul 30, 2025 | 24.90 | 25.04 | 24.62 | 24.70 | 24.70 | -0.60% | 8,900,510 |
| Jul 29, 2025 | 25.16 | 25.28 | 24.80 | 24.85 | 24.85 | -1.78% | 8,754,386 |
| Jul 28, 2025 | 25.17 | 25.30 | 24.84 | 25.30 | 25.30 | 0.56% | 7,449,248 |
| Jul 25, 2025 | 25.63 | 25.63 | 25.11 | 25.16 | 25.16 | -1.80% | 9,344,780 |
| Jul 24, 2025 | 25.52 | 25.74 | 25.44 | 25.62 | 25.62 | 0.16% | 9,190,617 |
| Jul 23, 2025 | 26.12 | 26.26 | 25.57 | 25.58 | 25.58 | -2.33% | 9,781,071 |
| Jul 22, 2025 | 25.31 | 26.31 | 25.29 | 26.19 | 26.19 | 2.91% | 15,231,124 |
| Jul 21, 2025 | 25.25 | 25.48 | 25.02 | 25.45 | 25.45 | 0.47% | 9,488,047 |
| Jul 18, 2025 | 25.69 | 26.05 | 25.10 | 25.33 | 25.33 | -0.98% | 13,789,431 |
| Jul 17, 2025 | 25.24 | 25.60 | 25.01 | 25.58 | 25.58 | 1.35% | 10,413,066 |
| Jul 16, 2025 | 24.61 | 25.65 | 24.61 | 25.24 | 25.24 | 2.31% | 14,704,425 |
| Jul 15, 2025 | 24.74 | 24.82 | 24.32 | 24.67 | 24.67 | -0.28% | 7,806,699 |
| Jul 14, 2025 | 24.90 | 24.90 | 24.58 | 24.74 | 24.74 | -1.00% | 8,717,308 |
| Jul 11, 2025 | 24.71 | 25.34 | 24.61 | 24.99 | 24.99 | 0.56% | 8,632,840 |
| Jul 10, 2025 | 25.29 | 25.35 | 24.66 | 24.85 | 24.85 | -1.74% | 10,034,735 |
| Jul 9, 2025 | 24.96 | 25.44 | 24.85 | 25.29 | 25.29 | 1.36% | 14,340,422 |
| Jul 8, 2025 | 24.88 | 24.95 | 24.54 | 24.95 | 24.95 | 0.08% | 8,234,523 |
| Jul 7, 2025 | 24.88 | 25.05 | 24.78 | 24.93 | 24.93 | 0.20% | 4,854,452 |
| Jul 4, 2025 | 24.80 | 25.10 | 24.60 | 24.88 | 24.88 | -0.08% | 6,382,693 |
| Jul 3, 2025 | 25.01 | 25.21 | 24.80 | 24.90 | 24.90 | -0.80% | 7,558,528 |
| Jul 2, 2025 | 25.20 | 25.31 | 24.90 | 25.10 | 25.10 | -0.48% | 5,875,460 |
| Jul 1, 2025 | 25.47 | 25.61 | 25.15 | 25.22 | 25.22 | -1.52% | 8,540,594 |
| Jun 30, 2025 | 25.26 | 25.74 | 25.20 | 25.61 | 25.61 | 1.19% | 8,829,404 |