Skip to main content
logo
Shanghai Bairun Investment Holding Group Co., Ltd. (SHE:002568)
China flag China · Delayed Price · Currency is CNY
25.53
+0.03 (0.12%)
Sep 29, 2025, 1:45 PM CST

SHE:002568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.8626.1825.4625.5025.50-1.39%11,711,777
Sep 25, 202525.9626.3525.7425.8625.86-0.31%10,054,332
Sep 24, 202526.2326.2625.7225.9425.94-1.63%12,724,326
Sep 23, 202525.6026.7325.4626.3726.375.61%27,729,488
Sep 22, 202525.3225.4124.8424.9724.97-1.89%7,901,721
Sep 19, 202524.9425.4824.6925.4525.452.04%12,019,939
Sep 18, 202525.2125.3424.7324.9424.94-1.34%11,206,990
Sep 17, 202525.4825.6025.1025.2825.28-0.63%8,228,759
Sep 16, 202525.4125.6425.2025.4425.440.36%10,968,076
Sep 15, 202525.7025.8425.2625.3525.35-1.59%13,698,992
Sep 12, 202526.3726.5025.7425.7625.76-2.35%13,523,772
Sep 11, 202525.6926.7425.6026.3826.384.52%24,492,156
Sep 10, 202525.2425.6725.0725.2425.24-0.28%11,206,967
Sep 9, 202525.9726.0325.0825.3125.31-2.39%14,344,454
Sep 8, 202525.9726.2825.5625.9325.93-11,754,523
Sep 5, 202525.9926.0925.4425.9325.93-0.27%9,747,500
Sep 4, 202525.9226.3925.5726.0026.00-0.12%15,872,700
Sep 3, 202526.9627.1725.9226.0326.03-2.62%8,495,720
Sep 2, 202527.6527.7226.5926.7326.73-3.64%11,636,912
Sep 1, 202528.0028.3327.4727.7427.74-1.42%13,071,939
Aug 29, 202528.0028.7727.9228.1428.141.04%15,998,544
Aug 28, 202527.9228.3527.2427.8527.85-0.36%14,648,151
Aug 27, 202528.5028.9027.9127.9527.95-2.99%17,689,631
Aug 26, 202528.3729.3828.3728.8128.811.05%24,204,105
Aug 25, 202527.5529.1127.0828.5128.510.85%33,765,091
Aug 22, 202527.1428.2726.9428.2728.2710.00%24,478,975
Aug 21, 202525.7425.9825.5925.7025.70-0.39%9,685,420
Aug 20, 202525.1026.3624.7625.8025.802.79%24,202,130
Aug 19, 202524.9025.3424.8025.1025.100.80%12,049,464
Aug 18, 202525.0225.3524.8224.9024.90-0.24%11,372,250
Aug 15, 202524.6024.9924.4324.9624.961.18%9,400,040
Aug 14, 202524.4424.9624.4024.6724.670.90%12,071,008
Aug 13, 202524.5624.6824.2424.4524.45-0.20%9,050,426
Aug 12, 202524.6024.7624.4524.5024.50-0.57%5,690,852
Aug 11, 202524.5224.7224.3824.6424.640.37%6,381,192
Aug 8, 202524.6925.1024.5024.5524.55-0.53%7,765,115
Aug 7, 202524.8725.1024.6224.6824.68-0.76%7,503,522
Aug 6, 202524.9825.0524.7924.8724.87-0.40%5,220,423
Aug 5, 202524.2624.9924.2324.9724.972.88%11,192,034
Aug 4, 202524.0824.3224.0024.2724.270.08%4,737,605
Aug 1, 202524.1224.2823.8024.2524.250.58%8,521,677
Jul 31, 202524.6324.7124.0224.1124.11-2.39%10,552,882
Jul 30, 202524.9025.0424.6224.7024.70-0.60%8,900,510
Jul 29, 202525.1625.2824.8024.8524.85-1.78%8,754,386
Jul 28, 202525.1725.3024.8425.3025.300.56%7,449,248
Jul 25, 202525.6325.6325.1125.1625.16-1.80%9,344,780
Jul 24, 202525.5225.7425.4425.6225.620.16%9,190,617
Jul 23, 202526.1226.2625.5725.5825.58-2.33%9,781,071
Jul 22, 202525.3126.3125.2926.1926.192.91%15,231,124
Jul 21, 202525.2525.4825.0225.4525.450.47%9,488,047