Bright Real Estate Group Co.,Limited (600708.SS) SHH
3.27
-0.05(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.27
-0.05(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.33 | 3.27 | 3.27 | 3.34 | 3.23 | 19.8M |
| April 02, 2026 | 3.41 | 3.32 | 3.32 | 3.44 | 3.31 | 27.14M |
| April 01, 2026 | 3.45 | 3.43 | 3.43 | 3.49 | 3.36 | 35.06M |
| March 31, 2026 | 3.44 | 3.36 | 3.36 | 3.77 | 3.36 | 48.96M |
| March 30, 2026 | 3.33 | 3.45 | 3.45 | 3.51 | 3.29 | 39.27M |
| March 27, 2026 | 3.29 | 3.36 | 3.36 | 3.39 | 3.28 | 28.29M |
| March 26, 2026 | 3.38 | 3.3 | 3.3 | 3.46 | 3.29 | 28.03M |
| March 25, 2026 | 3.44 | 3.38 | 3.38 | 3.46 | 3.34 | 41.89M |
| March 24, 2026 | 3.35 | 3.4 | 3.4 | 3.42 | 3.25 | 45.17M |
| March 23, 2026 | 3.48 | 3.25 | 3.25 | 3.48 | 3.2 | 61.3M |
| March 20, 2026 | 3.75 | 3.55 | 3.55 | 3.78 | 3.54 | 46.33M |
| March 19, 2026 | 3.83 | 3.73 | 3.73 | 3.88 | 3.71 | 26.99M |
| March 18, 2026 | 3.96 | 3.87 | 3.87 | 3.97 | 3.75 | 54.09M |
| March 17, 2026 | 4.03 | 3.96 | 3.96 | 4.12 | 3.94 | 28.4M |
| March 16, 2026 | 4 | 4.02 | 4.02 | 4.03 | 3.95 | 23.41M |
| March 13, 2026 | 4 | 3.96 | 3.96 | 4.07 | 3.94 | 21.24M |
| March 12, 2026 | 4.08 | 4.02 | 4.02 | 4.14 | 3.99 | 25.16M |
| March 11, 2026 | 4.17 | 4.05 | 4.05 | 4.17 | 4.02 | 28.12M |
| March 10, 2026 | 3.99 | 4.1 | 4.1 | 4.15 | 3.98 | 27.26M |
| March 09, 2026 | 4.07 | 3.95 | 3.95 | 4.08 | 3.88 | 35.74M |
| March 06, 2026 | 4.13 | 4.11 | 4.11 | 4.17 | 4.08 | 22.63M |
| March 05, 2026 | 4.08 | 4.14 | 4.14 | 4.15 | 4.04 | 31.11M |
| March 04, 2026 | 4.05 | 4 | 4 | 4.12 | 3.98 | 26.56M |
| March 03, 2026 | 4.11 | 4.11 | 4.11 | 4.34 | 4.04 | 54.89M |
| March 02, 2026 | 4.22 | 4.1 | 4.1 | 4.25 | 4.09 | 44.4M |
| February 27, 2026 | 4.43 | 4.3 | 4.3 | 4.45 | 4.29 | 32.98M |
| February 26, 2026 | 4.41 | 4.4 | 4.4 | 4.45 | 4.26 | 61.16M |
| February 25, 2026 | 4.29 | 4.41 | 4.41 | 4.7 | 4.29 | 88.56M |
| February 24, 2026 | 4.31 | 4.27 | 4.27 | 4.32 | 4.19 | 27.28M |
| February 13, 2026 | 4.3 | 4.33 | 0 | 4.41 | 4.24 | 44.84M |
| February 12, 2026 | 4.33 | 4.26 | 0 | 4.38 | 4.18 | 39.59M |
| February 11, 2026 | 4.24 | 4.33 | 0 | 4.43 | 4.24 | 50.96M |
| February 10, 2026 | 4.05 | 4.27 | 0 | 4.38 | 4.02 | 56.19M |
| February 09, 2026 | 4 | 4.06 | 0 | 4.12 | 3.99 | 37.01M |
| February 06, 2026 | 4.01 | 4.01 | 0 | 4.03 | 3.94 | 26.29M |
| February 05, 2026 | 3.99 | 4.02 | 0 | 4.17 | 3.98 | 36.95M |
| February 04, 2026 | 3.99 | 4.02 | 0 | 4.09 | 3.94 | 30.4M |
| February 03, 2026 | 4.02 | 4.01 | 0 | 4.13 | 3.88 | 34.25M |
| February 02, 2026 | 4.09 | 3.98 | 0 | 4.15 | 3.97 | 35.35M |
| January 30, 2026 | 4.18 | 4.11 | 0 | 4.31 | 4.08 | 43.72M |
| January 29, 2026 | 4.17 | 4.27 | 0 | 4.35 | 4.08 | 55.57M |
| January 28, 2026 | 4.16 | 4.11 | 0 | 4.24 | 4.06 | 43.37M |
| January 27, 2026 | 3.97 | 4.2 | 0 | 4.22 | 3.96 | 68.78M |
| January 26, 2026 | 3.96 | 4.03 | 0 | 4.2 | 3.82 | 74.46M |
| January 23, 2026 | 3.79 | 3.93 | 0 | 3.97 | 3.78 | 50.71M |
| January 22, 2026 | 3.84 | 3.78 | 0 | 3.85 | 3.75 | 34.01M |
| January 21, 2026 | 3.75 | 3.84 | 0 | 3.85 | 3.7 | 42.14M |
| January 20, 2026 | 3.77 | 3.78 | 0 | 3.88 | 3.7 | 47.23M |
| January 19, 2026 | 3.71 | 3.77 | 0 | 3.85 | 3.67 | 54.06M |
| January 16, 2026 | 3.97 | 3.78 | 0 | 3.98 | 3.63 | 86.96M |
| January 15, 2026 | 3.48 | 3.82 | 0 | 3.82 | 3.48 | 41.01M |
| January 14, 2026 | 3.49 | 3.47 | 0 | 3.56 | 3.45 | 33.52M |
| January 13, 2026 | 3.54 | 3.48 | 0 | 3.58 | 3.47 | 30.65M |
| January 12, 2026 | 3.6 | 3.56 | 0 | 3.61 | 3.53 | 30.65M |
| January 09, 2026 | 3.6 | 3.61 | 0 | 3.63 | 3.53 | 28.2M |
| January 08, 2026 | 3.56 | 3.62 | 0 | 3.68 | 3.51 | 32.18M |
| January 07, 2026 | 3.67 | 3.58 | 0 | 3.68 | 3.53 | 37.58M |
| January 06, 2026 | 3.7 | 3.68 | 0 | 3.79 | 3.66 | 46.39M |
| January 05, 2026 | 3.83 | 3.72 | 0 | 3.98 | 3.65 | 71.82M |
| December 31, 2025 | 3.7 | 3.89 | 0 | 3.97 | 3.67 | 68.6M |