Shanghai Bairun Investment Holding Group Co., Ltd. - 002568.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.5	20.01	20.01	20.7	20	7.62M
February 12, 2026	20.77	20.38	20.38	20.87	20.37	7.02M
February 11, 2026	20.91	20.77	20.77	21.05	20.69	5.25M
February 10, 2026	21.18	20.88	20.88	21.23	20.84	6.35M
February 09, 2026	21.15	21.23	21.23	21.41	21.05	7.12M
February 06, 2026	21.42	21.12	21.12	21.53	20.91	12.71M
February 05, 2026	20.7	21.58	21.58	21.99	20.68	25.38M
February 04, 2026	20.4	20.79	20.79	20.94	20.28	10.67M
February 03, 2026	20.3	20.48	20.48	20.85	20.24	7.72M
February 02, 2026	20.2	20.34	20.34	21.2	20.13	12.73M
January 30, 2026	21.15	20.4	20.4	21.2	20.25	17.53M
January 29, 2026	20.27	21.66	21.66	21.79	20.21	22.18M
January 28, 2026	20.34	20.28	20.28	20.58	20.18	9.66M
January 27, 2026	21.2	20.43	20.43	21.27	20.02	15.91M
January 26, 2026	22.07	21.19	21.19	22.22	21.15	15.46M
January 23, 2026	21.82	22.14	22.14	22.19	21.76	6.44M
January 22, 2026	22.03	21.85	21.85	22.17	21.73	8.09M
January 21, 2026	22.1	22.06	22.06	22.44	21.88	7.86M
January 20, 2026	22.33	22.16	22.16	22.47	22.02	5.12M
January 19, 2026	21.59	22.3	22.3	22.47	21.54	11.58M
January 16, 2026	21.89	21.61	21.61	21.98	21.52	6.73M
January 15, 2026	21.92	21.82	21.82	22.18	21.71	5.79M
January 14, 2026	22	21.93	21.93	22.34	21.7	9.04M
January 13, 2026	22.4	22	22	22.4	21.94	8.69M
January 12, 2026	22.04	22.4	22.4	22.5	21.93	9.49M
January 09, 2026	21.74	22.04	22.04	22.05	21.65	8.52M
January 08, 2026	21.5	21.76	21.76	21.94	21.34	6.63M
January 07, 2026	22.06	21.55	21.55	22.06	21.53	9.76M
January 06, 2026	21.83	22.04	22.04	22.12	21.68	9.31M
January 05, 2026	21.81	21.85	21.85	21.97	21.53	7.28M
December 31, 2025	21.55	21.81	21.81	21.95	21.31	10.06M
December 30, 2025	21.47	21.36	21.36	21.7	21.34	6.62M
December 29, 2025	21.45	21.49	21.49	21.75	21.32	5.94M
December 26, 2025	21.55	21.47	21.47	21.63	21.4	4.72M
December 25, 2025	21.37	21.6	21.6	21.73	21.36	5.56M
December 24, 2025	21.21	21.42	21.42	21.56	21.13	5.18M
December 23, 2025	21.77	21.27	21.27	21.87	21.22	7.96M
December 22, 2025	21.82	21.76	21.76	22.06	21.75	6.21M
December 19, 2025	21.38	21.79	21.79	21.83	21.22	7.92M
December 18, 2025	21.47	21.3	21.3	21.59	21.25	6.3M
December 17, 2025	21.8	21.53	21.53	21.83	21.2	7.61M
December 16, 2025	21.18	21.79	21.79	21.85	21.18	8.85M
December 15, 2025	21.21	21.21	21.21	21.63	21.17	10.57M
December 12, 2025	21.28	21.02	21.02	21.48	21.02	6.36M
December 11, 2025	21.69	21.16	21.16	21.75	21.16	6.07M
December 10, 2025	21.37	21.75	21.75	21.85	20.95	10.49M
December 09, 2025	22.21	21.4	21.4	22.27	21.22	14.61M
December 08, 2025	22.35	22.3	22.3	22.51	22.28	4.8M
December 05, 2025	22.35	22.37	22.37	22.42	22.13	4.26M
December 04, 2025	23.55	22.39	22.39	23.55	22.2	6.67M
December 03, 2025	23.1	22.93	22.93	23.2	22.83	3.76M
December 02, 2025	23.7	23.11	23.11	23.76	23.1	7.06M
December 01, 2025	23.59	23.78	23.78	23.96	23.53	4.74M
November 28, 2025	23.55	23.51	23.51	23.67	23.45	4.37M
November 27, 2025	23.91	23.63	23.63	24.02	23.61	4.92M
November 26, 2025	23.9	23.88	23.88	24.03	23.83	3.15M
November 25, 2025	24.14	23.93	23.93	24.19	23.85	5.09M
November 24, 2025	24.05	24.07	24.07	24.17	23.9	3.66M
November 21, 2025	23.92	24.1	24.1	24.38	23.47	7.87M
November 20, 2025	24.18	23.98	23.98	24.22	23.81	4.45M

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