Shanghai Bairun Investment Holding Group Co., Ltd. (002568.SZ) SHZ

16.81

-0.42(-2.44%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.21	16.81	16.81	17.3	16.78	4.89M
April 02, 2026	17.46	17.23	17.23	17.49	17.17	5.71M
April 01, 2026	17.22	17.5	17.5	17.59	17.05	7.36M
March 31, 2026	17.53	16.95	16.95	17.65	16.93	6.47M
March 30, 2026	17.26	17.25	17.25	17.42	16.94	6.72M
March 27, 2026	16.77	17.31	17.31	17.44	16.7	6.64M
March 26, 2026	17.36	16.83	16.83	17.47	16.75	6.13M
March 25, 2026	17.28	17.36	17.36	17.46	17.23	3.95M
March 24, 2026	18.14	17.29	17.29	18.14	16.92	4.34M
March 23, 2026	17.51	16.95	16.95	17.53	16.85	7.14M
March 20, 2026	18.14	17.72	17.72	18.21	17.72	5.34M
March 19, 2026	18.32	18.1	18.1	18.43	18.01	4.02M
March 18, 2026	18.77	18.46	18.46	18.86	18.34	5.18M
March 17, 2026	18.89	18.77	18.77	19.15	18.76	5.73M
March 16, 2026	18.74	18.88	18.88	18.98	18.71	4.66M
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