Shanghai Bairun Investment Holding Group Co., Ltd. (002568.SZ) SHZ
18.76
-0.08(-0.42%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.76
-0.08(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.76 | 18.76 | 18.76 | 18.98 | 18.75 | 3.92M |
| March 12, 2026 | 18.86 | 18.84 | 18.84 | 18.94 | 18.73 | 3.93M |
| March 11, 2026 | 19.09 | 18.91 | 18.91 | 19.1 | 18.85 | 3.87M |
| March 10, 2026 | 18.87 | 19 | 19 | 19.38 | 18.87 | 3.86M |
| March 09, 2026 | 18.99 | 19.14 | 19.14 | 19.34 | 18.71 | 10.41M |
| March 06, 2026 | 18.87 | 19.14 | 19.14 | 19.24 | 18.79 | 5.73M |
| March 05, 2026 | 18.98 | 18.87 | 18.87 | 19.05 | 18.78 | 5.43M |
| March 04, 2026 | 19.52 | 18.77 | 18.77 | 19.52 | 18.5 | 7.4M |
| March 03, 2026 | 18.88 | 18.62 | 18.62 | 19.08 | 18.46 | 9.69M |
| March 02, 2026 | 19.15 | 18.89 | 18.89 | 19.26 | 18.73 | 8.19M |
| February 27, 2026 | 19.52 | 19.37 | 19.37 | 19.59 | 19.22 | 8.01M |
| February 26, 2026 | 20.22 | 19.48 | 19.48 | 20.23 | 19.45 | 12.22M |
| February 25, 2026 | 20.12 | 20.23 | 20.23 | 20.41 | 19.98 | 5.18M |
| February 24, 2026 | 20.16 | 20.07 | 20.07 | 20.24 | 19.92 | 5.09M |
| February 13, 2026 | 20.5 | 20.01 | 0 | 20.7 | 20 | 7.62M |
| February 12, 2026 | 20.77 | 20.38 | 0 | 20.87 | 20.37 | 7.02M |
| February 11, 2026 | 20.91 | 20.77 | 0 | 21.05 | 20.69 | 5.25M |
| February 10, 2026 | 21.18 | 20.88 | 0 | 21.23 | 20.84 | 6.35M |
| February 09, 2026 | 21.15 | 21.23 | 0 | 21.41 | 21.05 | 7.12M |
| February 06, 2026 | 21.42 | 21.12 | 0 | 21.53 | 20.91 | 12.71M |
| February 05, 2026 | 20.7 | 21.58 | 0 | 21.99 | 20.68 | 25.38M |
| February 04, 2026 | 20.4 | 20.79 | 0 | 20.94 | 20.28 | 10.67M |
| February 03, 2026 | 20.3 | 20.48 | 0 | 20.85 | 20.24 | 7.72M |
| February 02, 2026 | 20.2 | 20.34 | 0 | 21.2 | 20.13 | 12.73M |
| January 30, 2026 | 21.15 | 20.4 | 0 | 21.2 | 20.25 | 17.53M |
| January 29, 2026 | 20.27 | 21.66 | 0 | 21.79 | 20.21 | 22.18M |
| January 28, 2026 | 20.34 | 20.28 | 0 | 20.58 | 20.18 | 9.66M |
| January 27, 2026 | 21.2 | 20.43 | 0 | 21.27 | 20.02 | 15.91M |
| January 26, 2026 | 22.07 | 21.19 | 0 | 22.22 | 21.15 | 15.46M |
| January 23, 2026 | 21.82 | 22.14 | 0 | 22.19 | 21.76 | 6.44M |
| January 22, 2026 | 22.03 | 21.85 | 0 | 22.17 | 21.73 | 8.09M |
| January 21, 2026 | 22.1 | 22.06 | 0 | 22.44 | 21.88 | 7.86M |
| January 20, 2026 | 22.33 | 22.16 | 0 | 22.47 | 22.02 | 5.12M |
| January 19, 2026 | 21.59 | 22.3 | 0 | 22.47 | 21.54 | 11.58M |
| January 16, 2026 | 21.89 | 21.61 | 0 | 21.98 | 21.52 | 6.73M |
| January 15, 2026 | 21.92 | 21.82 | 0 | 22.18 | 21.71 | 5.79M |
| January 14, 2026 | 22 | 21.93 | 0 | 22.34 | 21.7 | 9.04M |
| January 13, 2026 | 22.4 | 22 | 0 | 22.4 | 21.94 | 8.69M |
| January 12, 2026 | 22.04 | 22.4 | 0 | 22.5 | 21.93 | 9.49M |
| January 09, 2026 | 21.74 | 22.04 | 0 | 22.05 | 21.65 | 8.52M |
| January 08, 2026 | 21.5 | 21.76 | 0 | 21.94 | 21.34 | 6.63M |
| January 07, 2026 | 22.06 | 21.55 | 0 | 22.06 | 21.53 | 9.76M |
| January 06, 2026 | 21.83 | 22.04 | 0 | 22.12 | 21.68 | 9.31M |
| January 05, 2026 | 21.81 | 21.85 | 0 | 21.97 | 21.53 | 7.28M |
| December 31, 2025 | 21.31 | 21.81 | 0 | 21.95 | 21.31 | 10.3M |
| December 30, 2025 | 21.47 | 21.36 | 0 | 21.7 | 21.34 | 6.62M |
| December 29, 2025 | 21.45 | 21.49 | 0 | 21.75 | 21.32 | 5.94M |
| December 26, 2025 | 21.55 | 21.47 | 0 | 21.63 | 21.4 | 4.72M |
| December 25, 2025 | 21.37 | 21.6 | 0 | 21.73 | 21.36 | 5.56M |
| December 24, 2025 | 21.21 | 21.42 | 0 | 21.56 | 21.13 | 5.18M |
| December 23, 2025 | 21.77 | 21.27 | 0 | 21.87 | 21.22 | 7.96M |
| December 22, 2025 | 21.82 | 21.76 | 0 | 22.06 | 21.75 | 6.21M |
| December 19, 2025 | 21.38 | 21.79 | 0 | 21.83 | 21.22 | 7.92M |
| December 18, 2025 | 21.47 | 21.3 | 0 | 21.59 | 21.25 | 6.3M |
| December 17, 2025 | 21.8 | 21.53 | 0 | 21.83 | 21.2 | 7.61M |
| December 16, 2025 | 21.18 | 21.79 | 0 | 21.85 | 21.18 | 8.85M |
| December 15, 2025 | 21.21 | 21.21 | 0 | 21.63 | 21.17 | 10.57M |
| December 12, 2025 | 21.28 | 21.02 | 0 | 21.48 | 21.02 | 6.36M |
| December 11, 2025 | 21.69 | 21.16 | 0 | 21.75 | 21.16 | 6.07M |
| December 10, 2025 | 21.37 | 21.75 | 0 | 21.85 | 20.95 | 10.49M |