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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.51	10.25	10.25	10.56	10.19	17.53M
September 02, 2025	10.68	10.47	10.47	10.77	10.43	21.63M
September 01, 2025	10.6	10.69	10.69	10.8	10.36	38.22M
August 29, 2025	10.48	10.57	10.57	10.7	10.44	35.88M
August 28, 2025	10.23	10.34	10.34	10.35	10.14	26.11M
August 27, 2025	10.8	10.27	10.27	10.89	10.27	39.03M
August 26, 2025	10.6	10.71	10.71	10.77	10.45	28.73M
August 25, 2025	10.25	10.66	10.66	10.91	10.24	59.87M
August 22, 2025	10.21	10.2	10.2	10.25	10.1	20.6M
August 21, 2025	10.28	10.21	10.21	10.34	10.17	17.49M
August 20, 2025	10.18	10.28	10.28	10.28	10.11	18.59M
August 19, 2025	10.22	10.19	10.19	10.43	10.16	30.05M
August 18, 2025	10.31	10.14	10.14	10.36	10.1	45.37M
August 15, 2025	9.89	10.32	10.32	10.33	9.85	58.38M
August 14, 2025	9.74	9.88	9.88	10.12	9.69	55.27M
August 13, 2025	9.7	9.74	9.74	9.8	9.56	36.72M
August 12, 2025	9.66	9.7	9.7	9.76	9.64	23.78M
August 11, 2025	9.75	9.69	9.69	9.87	9.67	29.37M
August 08, 2025	9.73	9.73	9.73	9.82	9.68	30.84M
August 07, 2025	9.56	9.76	9.76	9.79	9.53	48.58M
August 06, 2025	9.67	9.64	9.56	9.68	9.55	30.09M
August 05, 2025	9.73	9.68	9.6	9.76	9.62	34.42M
August 04, 2025	9.77	9.72	9.64	9.84	9.62	24.68M
August 01, 2025	9.99	9.79	9.79	10.07	9.77	26.76M
July 31, 2025	10.34	9.98	9.98	10.38	9.91	51.82M
July 30, 2025	10.34	10.43	10.43	10.67	10.32	58.32M
July 29, 2025	10.36	10.37	10.37	10.56	10.3	42.24M
July 28, 2025	10.4	10.42	10.42	10.43	10.25	33.15M
July 25, 2025	10.17	10.44	10.44	10.57	10.16	45.9M

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