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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	9.02	9.36	9.36	9.38	9.02	1.57M
November 19, 2025	9.38	8.99	8.99	9.47	8.8	1.77M
November 18, 2025	9.45	9.4	9.4	9.7	9.36	1.23M
November 17, 2025	9.58	9.54	9.54	9.65	9.22	965,940
November 14, 2025	9.52	9.28	9.28	9.65	9.25	7.04M
November 13, 2025	9.66	9.71	9.71	9.73	9.52	432,000
November 12, 2025	9.75	9.57	9.57	9.77	9.51	562,000
November 11, 2025	9.72	9.73	9.73	9.88	9.7	566,047
November 10, 2025	9.43	9.75	9.75	9.86	9.43	587,000
November 07, 2025	9.58	9.47	9.47	9.75	9.4	777,000
November 06, 2025	9.54	9.74	9.74	9.74	9.44	1.42M
November 05, 2025	9.4	9.54	9.54	9.54	9.1	787,000
November 04, 2025	9.95	9.4	9.4	9.95	9.4	3.27M
November 03, 2025	9.8	10	10	10.13	9.8	754,500
October 31, 2025	9.89	9.85	9.85	10.01	9.74	437,440
October 30, 2025	9.91	10	10	10.14	9.57	1.68M
October 28, 2025	10.31	9.95	9.95	10.36	9.93	2.73M
October 27, 2025	9.92	10.27	10.27	10.33	9.91	916,500
October 24, 2025	9.64	9.86	9.86	9.92	9.64	1.63M
October 23, 2025	9.75	9.5	9.5	9.75	9.46	3.95M
October 22, 2025	9.5	9.71	9.71	9.84	9.41	1.32M
October 21, 2025	10	9.45	9.45	10	9.44	1.82M
October 20, 2025	9.89	9.68	9.68	9.96	9.58	5.74M
October 17, 2025	10	9.54	9.54	10	9.47	689,500
October 16, 2025	9.95	9.98	9.98	10.14	9.81	500,000
October 15, 2025	9.77	9.95	9.95	10.08	9.77	577,500
October 14, 2025	10.09	9.77	9.77	10.14	9.7	992,000
October 13, 2025	9.8	10.02	10.02	10.05	9.6	1.74M
October 10, 2025	10.3	10.08	10.08	10.3	10.04	673,000
October 09, 2025	10.7	10.33	10.33	10.7	10.21	1.21M
October 08, 2025	10.63	10.53	10.53	10.7	10.37	1.36M
October 06, 2025	11.02	10.9	10.9	11.02	10.78	536,548
October 03, 2025	11	11.1	11.1	11.1	10.84	793,500
October 02, 2025	10.7	11.07	11.07	11.33	10.68	1.31M
September 30, 2025	11.11	10.88	10.88	11.11	10.6	877,140
September 29, 2025	11	11.11	11.11	11.11	10.81	1.17M
September 26, 2025	11.6	10.88	10.88	11.6	10.84	1.07M
September 25, 2025	11.33	11.56	11.56	11.65	11.32	1.29M
September 24, 2025	11.06	11.33	11.33	11.48	11.04	717,902
September 23, 2025	11.18	11.06	11.06	11.18	10.73	1.67M
September 22, 2025	11.24	11.28	11.28	11.4	11.17	1.88M
September 19, 2025	11.5	11.28	11.28	11.57	11.28	1.08M
September 18, 2025	11.51	11.53	11.53	12.14	11.4	2.16M
September 17, 2025	11.5	11.51	11.51	11.65	11.43	1.66M
September 16, 2025	11.4	11.5	11.5	11.71	11.26	2.53M
September 15, 2025	11.19	11.21	11.21	11.28	11.04	1.68M
September 12, 2025	11.38	11.07	11.07	11.39	10.95	1.66M
September 11, 2025	11.17	11.3	11.3	11.37	10.95	1.43M
September 10, 2025	10.91	11.15	11.15	11.18	10.77	2.07M
September 09, 2025	10.99	10.87	10.87	11.05	10.5	2.99M

Bairong Inc. (6608.HK) HKSE