Bairong Inc. - 6608.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.6	12.54	12.54	13.64	12.31	10.08M
February 16, 2026	11.88	12.6	12.6	12.75	11.76	4.67M
February 13, 2026	11	11.88	11.88	11.88	10.95	3.04M
February 12, 2026	11.31	11.05	11.05	11.45	10.94	2.48M
February 11, 2026	11.4	11.25	11.25	11.62	11.06	6.12M
February 10, 2026	11.3	11.44	11.44	11.49	11.15	3.36M
February 09, 2026	11.07	11.22	11.22	11.28	11.07	1.29M
February 06, 2026	10.8	10.9	10.9	11.11	10.63	1.42M
February 05, 2026	11.5	10.89	10.89	11.5	10.84	5.89M
February 04, 2026	11.57	11.5	11.5	11.61	11.1	3.89M
February 03, 2026	11.33	11.7	11.7	11.7	11.08	2.69M
February 02, 2026	11	11.2	11.2	11.37	10.92	2.15M
January 30, 2026	11.6	11.09	11.09	11.6	11.08	3.38M
January 29, 2026	11.15	11.56	11.56	11.56	11.05	3.1M
January 28, 2026	11.18	11.24	11.24	11.32	10.78	2.75M
January 27, 2026	10.9	11.06	11.06	11.12	10.86	2.41M
January 26, 2026	11.52	10.83	10.83	11.85	10.78	3.6M
January 23, 2026	11.42	11.35	11.35	11.74	11.31	2.32M
January 22, 2026	11.99	11.4	11.4	12.08	11.35	2.81M
January 21, 2026	11.67	11.88	11.88	12.25	11.42	4.84M
January 20, 2026	12.4	11.67	11.67	12.41	11.67	6.73M
January 19, 2026	13.16	12.43	12.43	13.16	12.31	3.34M
January 16, 2026	12.95	13.16	13.16	13.43	12.95	9.14M
January 15, 2026	13	12.95	12.95	13.19	12.66	5.48M
January 14, 2026	12.43	13	13	13.09	12.36	12.12M
January 13, 2026	12.5	12.48	12.48	12.81	12	4.99M
January 12, 2026	12.34	12.43	12.43	12.7	12.26	8.8M
January 09, 2026	12.46	12.34	12.34	12.81	12.24	6.13M
January 08, 2026	12.49	12.45	12.45	12.52	12.25	7.4M
January 07, 2026	12.8	12.44	12.44	12.93	12.27	5.7M
January 06, 2026	11.92	12.57	12.57	12.63	11.77	4.03M
January 05, 2026	12.62	11.93	11.93	12.8	11.45	5.74M
January 02, 2026	11.58	12.75	12.75	12.84	11.29	7.33M
December 31, 2025	11.4	11.6	11.6	11.65	11.21	9.63M
December 30, 2025	11.08	11.39	11.39	11.53	11.08	3.6M
December 29, 2025	11.01	11.07	11.07	11.63	11.01	3.32M
December 24, 2025	10.86	11.24	11.24	11.35	10.82	928,744
December 23, 2025	11.2	10.82	10.82	11.2	10.63	1.3M
December 22, 2025	10.45	11.02	11.02	11.23	10.45	3.09M
December 19, 2025	9.82	10.7	10.7	10.9	9.82	5.87M
December 18, 2025	9.6	9.82	9.82	9.9	9.56	3.84M
December 17, 2025	9.23	9.55	9.55	9.6	9.22	1.78M
December 16, 2025	9.35	9.16	9.16	9.35	9	1.08M
December 15, 2025	9.41	9.35	9.35	9.54	9.22	772,000
December 12, 2025	9.1	9.49	9.49	9.5	9.08	2.2M
December 11, 2025	9.22	9.07	9.07	9.29	9.06	663,500
December 10, 2025	9.18	9.2	9.2	9.34	9.16	396,000
December 09, 2025	9.33	9.34	9.34	9.42	9.18	872,500
December 08, 2025	9.37	9.22	9.22	9.54	9.22	1.9M
December 05, 2025	9.7	9.37	9.37	9.7	9.26	1.29M
December 04, 2025	9.55	9.47	9.47	9.56	9.29	1.9M
December 03, 2025	9.54	9.55	9.55	9.82	9.4	2.24M
December 02, 2025	9.38	9.6	9.6	9.68	9.38	2.19M
December 01, 2025	9.12	9.22	9.22	9.22	9.01	805,500
November 28, 2025	9.17	9.05	9.05	9.17	9	165,500
November 27, 2025	9.2	9.17	9.17	9.27	9.1	2.32M
November 26, 2025	9.13	9.08	9.08	9.2	9.01	370,000
November 25, 2025	9.22	9.09	9.09	9.31	9.09	212,500
November 24, 2025	9.16	9.2	9.2	9.33	9.05	535,047
November 21, 2025	9.31	9.11	9.11	9.31	9	1.14M

Bairong Inc. (6608.HK) HKSE