Skip to main content
logo
Shanghai Bairun Investment Holding Group Co., Ltd. (SHE:002568)
China flag China · Delayed Price · Currency is CNY
19.06
+0.80 (4.38%)
Apr 30, 2026, 3:04 PM CST

SHE:002568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.9919.4418.6219.0619.064.38%39,276,550
Apr 29, 202617.8518.2617.7418.2618.2610.00%16,020,450
Apr 28, 202616.9016.9816.5216.6016.60-2.01%5,910,888
Apr 27, 202616.8317.1216.4416.9416.940.59%7,278,306
Apr 24, 202617.0017.0716.7316.8416.84-1.69%6,287,740
Apr 23, 202617.0817.3617.0417.1317.130.29%7,009,260
Apr 22, 202617.1717.1816.9317.0817.08-0.64%5,243,034
Apr 21, 202617.1717.4317.1417.1917.190.12%5,172,432
Apr 20, 202617.0317.3216.9817.1717.170.59%4,606,586
Apr 17, 202617.2717.2716.8817.0717.07-1.33%5,094,625
Apr 16, 202617.2817.4117.2517.3017.300.17%5,134,346
Apr 15, 202617.2017.4817.1617.2717.270.52%5,652,988
Apr 14, 202617.1917.3016.9917.1817.180.23%4,828,244
Apr 13, 202617.2117.2917.1317.1417.14-0.64%3,543,744
Apr 10, 202616.9717.3816.9617.2517.251.95%6,837,890
Apr 9, 202617.3117.3216.8616.9216.92-2.42%5,512,657
Apr 8, 202617.1917.3417.1717.3417.342.06%6,694,770
Apr 7, 202616.8217.0616.8216.9916.991.07%3,843,694
Apr 3, 202617.2117.3016.7816.8116.81-2.44%4,838,133
Apr 2, 202617.4617.4917.1717.2317.23-1.54%5,714,978
Apr 1, 202617.2217.5917.0517.5017.503.24%7,355,387
Mar 31, 202617.5317.6516.9316.9516.95-1.74%6,401,876
Mar 30, 202617.2617.4216.9417.2517.25-0.35%6,677,581
Mar 27, 202616.7717.4416.7017.3117.312.85%6,636,325
Mar 26, 202617.3617.4716.7516.8316.83-3.05%6,062,717
Mar 25, 202617.2817.4617.2317.3617.360.46%3,878,758
Mar 24, 202617.2417.3316.9217.2817.281.95%4,643,006
Mar 23, 202617.5117.5316.8516.9516.95-4.35%7,088,465
Mar 20, 202618.1418.2117.7217.7217.72-2.10%5,247,333
Mar 19, 202618.3218.4318.0118.1018.10-1.95%3,960,670
Mar 18, 202618.7718.8618.3418.4618.46-1.65%5,098,060
Mar 17, 202618.8919.1518.7618.7718.77-0.58%5,673,677
Mar 16, 202618.7418.9818.7118.8818.880.64%4,609,648
Mar 13, 202618.7618.9818.7518.7618.76-0.42%3,809,640
Mar 12, 202618.8618.9418.7318.8418.84-0.37%3,877,768
Mar 11, 202619.0919.1018.8518.9118.91-1.10%3,803,548
Mar 10, 202619.2119.3818.9519.1219.12-0.10%6,062,810
Mar 9, 202618.9919.3418.7119.1419.14-10,375,870
Mar 6, 202618.8719.2418.7919.1419.141.43%5,661,687
Mar 5, 202618.9819.0518.7818.8718.870.05%5,383,465
Mar 4, 202618.6719.0418.5018.8618.861.29%9,394,913
Mar 3, 202618.8819.0818.4618.6218.62-1.43%9,623,875
Mar 2, 202619.1519.2618.7318.8918.89-2.48%8,193,053
Feb 27, 202619.5219.5919.2219.3719.37-0.56%7,928,150
Feb 26, 202620.2220.2319.4519.4819.48-3.71%12,067,870
Feb 25, 202620.1220.4119.9820.2320.230.80%5,182,708
Feb 24, 202620.1620.2419.9220.0720.070.30%4,960,439
Feb 13, 202620.5020.7020.0020.0120.01-1.82%7,438,540
Feb 12, 202620.7720.8720.3720.3820.38-1.88%6,904,366
Feb 11, 202620.9121.0520.6920.7720.77-0.53%5,213,478