Hangzhou Binjiang Real Estate Group Co.,Ltd - 002244.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.13	10.14	10.14	10.42	10.1	21.8M
December 03, 2025	10.15	10.17	10.17	10.33	10.04	26.23M
December 02, 2025	10.11	10.14	10.14	10.33	9.98	21.33M
December 01, 2025	10.08	10.14	10.14	10.31	10.04	26.39M
November 28, 2025	10.15	10.07	10.07	10.18	9.98	27.46M
November 27, 2025	9.97	10.19	10.19	10.36	9.75	44.82M
November 26, 2025	10.54	10.07	10.07	10.68	9.81	65.83M
November 25, 2025	10.45	10.57	10.57	10.85	10.36	27.94M
November 24, 2025	10.28	10.55	10.55	10.92	10.28	46.66M
November 21, 2025	10.55	10.35	10.35	10.93	10.24	83.51M
November 20, 2025	10.22	10.63	10.63	11	10.09	71.61M
November 19, 2025	10.1	10.23	10.23	10.31	10.08	28.02M
November 18, 2025	10.48	10.12	10.12	10.53	10	38.39M
November 17, 2025	10.3	10.51	10.51	10.62	10.25	33.29M
November 14, 2025	10.66	10.73	10.73	11.05	10.65	28.28M
November 13, 2025	10.29	10.73	10.73	11.08	10.29	33.34M
November 12, 2025	10.96	11.1	11.1	11.18	10.86	23.28M
November 11, 2025	10.82	10.94	10.94	11	10.76	20.86M
November 10, 2025	10.5	10.85	10.85	11.15	10.4	43.03M
November 07, 2025	10.29	10.5	10.5	10.63	10.28	29.91M
November 06, 2025	10.3	10.32	10.32	10.36	10.25	14.5M
November 05, 2025	10.2	10.29	10.29	10.43	10.15	19.37M
November 04, 2025	10.38	10.26	10.26	10.4	10.2	22.67M
November 03, 2025	10.6	10.36	10.36	10.71	10.28	36.07M
October 31, 2025	11.13	10.62	10.62	11.15	10.56	47.77M
October 30, 2025	11.25	11.1	11.1	11.42	11.04	16.92M
October 29, 2025	11.11	11.28	11.28	11.29	11.08	16.28M
October 28, 2025	11.15	11.09	11.09	11.2	10.96	16.7M
October 27, 2025	11.23	11.08	11.08	11.27	11.05	20.84M
October 24, 2025	11.36	11.22	11.22	11.44	11.15	22.74M
October 23, 2025	11.73	11.42	11.42	11.76	11.23	18.73M
October 22, 2025	11.72	11.69	11.69	11.95	11.65	14.9M
October 21, 2025	11.51	11.79	11.79	11.87	11.46	22.52M
October 20, 2025	11.55	11.52	11.52	11.8	11.41	18.77M
October 17, 2025	11.67	11.53	11.53	11.82	11.48	15.91M
October 16, 2025	11.68	11.7	11.7	11.85	11.59	20.88M
October 15, 2025	11.91	11.7	11.7	12.04	11.52	28.25M
October 14, 2025	11.73	11.94	11.94	12.42	11.72	43.56M
October 13, 2025	11.81	11.73	11.73	12.01	11.58	44.16M
October 10, 2025	12.19	12.2	12.2	12.43	12.13	26.57M
October 09, 2025	12.39	12.38	12.38	12.53	11.84	38.78M
September 30, 2025	12.31	12.55	12.55	12.8	12.2	36.98M
September 29, 2025	12.02	12.38	12.38	12.53	11.8	38.54M
September 26, 2025	11.73	12.06	12.06	12.34	11.71	31.61M
September 25, 2025	12.13	11.79	11.79	12.22	11.76	30.98M
September 24, 2025	11.94	12.25	12.25	12.5	11.85	39.85M
September 23, 2025	12.25	11.98	11.98	12.27	11.85	43.08M
September 22, 2025	11.5	12.29	12.29	12.6	11.26	70.79M
September 19, 2025	10.94	11.5	11.5	11.6	10.92	49.48M
September 18, 2025	11.47	10.94	10.94	11.51	10.83	43.15M
September 17, 2025	11.38	11.49	11.49	11.65	11.33	37.49M
September 16, 2025	11.3	11.4	11.4	11.48	11.22	35.66M
September 15, 2025	11.15	11.45	11.45	11.55	10.99	48.96M
September 12, 2025	11.22	11.26	11.26	11.54	11.11	53.53M
September 11, 2025	11.06	11.22	11.22	11.3	10.95	53.21M
September 10, 2025	11.18	11.08	11.08	11.4	10.91	76.53M
September 09, 2025	10.12	11.12	11.12	11.12	10.08	80.05M
September 08, 2025	10.28	10.11	10.11	10.48	10.1	29.56M
September 05, 2025	10.11	10.14	10.14	10.24	10.04	17.74M
September 04, 2025	10.25	10.09	10.09	10.28	9.98	23.03M

Hangzhou Binjiang Real Estate Group Co.,Ltd (002244.SZ) SHZ