Shanghai Bairun Investment Holding Group Co., Ltd. (SHE:002568)
China
· Delayed Price · Currency is CNY 22.37
-0.02 (-0.09%)
At close: Dec 5, 2025
SHE:002568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.35 | 22.42 | 22.13 | 22.37 | 22.37 | -0.09% | 4,256,933 |
| Dec 4, 2025 | 22.91 | 22.93 | 22.20 | 22.39 | 22.39 | -2.35% | 6,629,675 |
| Dec 3, 2025 | 23.10 | 23.20 | 22.83 | 22.93 | 22.93 | -0.78% | 3,756,240 |
| Dec 2, 2025 | 23.70 | 23.76 | 23.10 | 23.11 | 23.11 | -2.82% | 6,992,513 |
| Dec 1, 2025 | 23.59 | 23.96 | 23.53 | 23.78 | 23.78 | 1.15% | 4,740,702 |
| Nov 28, 2025 | 23.55 | 23.67 | 23.45 | 23.51 | 23.51 | -0.51% | 4,292,802 |
| Nov 27, 2025 | 23.91 | 24.02 | 23.61 | 23.63 | 23.63 | -1.05% | 4,919,519 |
| Nov 26, 2025 | 23.90 | 24.03 | 23.83 | 23.88 | 23.88 | -0.21% | 3,151,020 |
| Nov 25, 2025 | 24.14 | 24.19 | 23.85 | 23.93 | 23.93 | -0.58% | 5,089,918 |
| Nov 24, 2025 | 24.05 | 24.17 | 23.90 | 24.07 | 24.07 | -0.12% | 3,661,602 |
| Nov 21, 2025 | 23.92 | 24.38 | 23.47 | 24.10 | 24.10 | 0.50% | 7,793,215 |
| Nov 20, 2025 | 24.18 | 24.22 | 23.81 | 23.98 | 23.98 | -0.70% | 4,421,029 |
| Nov 19, 2025 | 24.34 | 24.49 | 24.01 | 24.15 | 24.15 | -0.98% | 5,099,032 |
| Nov 18, 2025 | 24.48 | 24.63 | 24.21 | 24.39 | 24.39 | -0.77% | 4,585,917 |
| Nov 17, 2025 | 24.75 | 24.75 | 24.29 | 24.58 | 24.58 | -0.69% | 5,137,403 |
| Nov 14, 2025 | 25.01 | 25.28 | 24.75 | 24.75 | 24.75 | -1.47% | 6,006,264 |
| Nov 13, 2025 | 24.85 | 25.18 | 24.75 | 25.12 | 25.12 | 0.80% | 6,642,641 |
| Nov 12, 2025 | 24.87 | 25.16 | 24.75 | 24.92 | 24.92 | 0.12% | 5,819,698 |
| Nov 11, 2025 | 25.03 | 25.05 | 24.62 | 24.89 | 24.89 | -1.07% | 8,466,048 |
| Nov 10, 2025 | 24.10 | 25.20 | 24.04 | 25.16 | 25.16 | 4.44% | 15,006,830 |
| Nov 7, 2025 | 24.25 | 24.42 | 24.05 | 24.09 | 24.09 | -0.62% | 7,048,912 |
| Nov 6, 2025 | 24.84 | 24.92 | 24.20 | 24.24 | 24.24 | -2.53% | 11,331,230 |
| Nov 5, 2025 | 24.80 | 24.96 | 24.61 | 24.87 | 24.87 | -0.32% | 4,513,727 |
| Nov 4, 2025 | 25.10 | 25.10 | 24.80 | 24.95 | 24.95 | -0.76% | 4,869,868 |
| Nov 3, 2025 | 25.00 | 25.22 | 24.87 | 25.14 | 25.14 | -0.16% | 5,286,146 |
| Oct 31, 2025 | 24.83 | 25.36 | 24.80 | 25.18 | 25.18 | 1.37% | 8,074,161 |
| Oct 30, 2025 | 24.95 | 25.12 | 24.80 | 24.84 | 24.84 | -0.44% | 7,207,690 |
| Oct 29, 2025 | 25.60 | 25.73 | 24.81 | 24.95 | 24.95 | -2.62% | 14,409,190 |
| Oct 28, 2025 | 26.80 | 26.90 | 25.40 | 25.62 | 25.62 | -6.09% | 17,756,480 |
| Oct 27, 2025 | 27.08 | 27.49 | 26.44 | 27.28 | 27.28 | 1.30% | 10,054,760 |
| Oct 24, 2025 | 26.96 | 27.27 | 26.75 | 26.93 | 26.93 | -0.11% | 7,563,422 |
| Oct 23, 2025 | 26.80 | 27.31 | 26.66 | 26.96 | 26.96 | 0.33% | 6,177,815 |
| Oct 22, 2025 | 26.62 | 27.29 | 26.50 | 26.87 | 26.87 | 0.67% | 10,088,040 |
| Oct 21, 2025 | 26.21 | 26.76 | 25.96 | 26.69 | 26.69 | 1.71% | 7,678,968 |
| Oct 20, 2025 | 26.73 | 27.13 | 26.06 | 26.24 | 26.24 | -0.94% | 8,696,076 |
| Oct 17, 2025 | 26.92 | 26.99 | 26.22 | 26.49 | 26.49 | -1.93% | 9,169,831 |
| Oct 16, 2025 | 26.90 | 27.32 | 26.69 | 27.01 | 27.01 | 0.48% | 10,523,840 |
| Oct 15, 2025 | 26.10 | 27.49 | 26.01 | 26.88 | 26.88 | 2.67% | 22,322,080 |
| Oct 14, 2025 | 25.33 | 26.27 | 25.23 | 26.18 | 26.18 | 3.81% | 18,150,060 |
| Oct 13, 2025 | 24.73 | 25.34 | 24.65 | 25.22 | 25.22 | -0.67% | 7,698,069 |
| Oct 10, 2025 | 25.50 | 25.84 | 25.33 | 25.39 | 25.39 | -0.08% | 9,600,054 |
| Oct 9, 2025 | 25.52 | 25.64 | 25.30 | 25.41 | 25.41 | -1.44% | 7,765,397 |
| Sep 30, 2025 | 25.69 | 25.94 | 25.25 | 25.78 | 25.78 | 0.08% | 11,060,950 |
| Sep 29, 2025 | 25.54 | 25.86 | 25.29 | 25.76 | 25.76 | 1.02% | 8,979,800 |
| Sep 26, 2025 | 25.86 | 26.18 | 25.46 | 25.50 | 25.50 | -1.39% | 11,619,470 |
| Sep 25, 2025 | 25.96 | 26.35 | 25.74 | 25.86 | 25.86 | -0.31% | 10,054,330 |
| Sep 24, 2025 | 26.23 | 26.26 | 25.72 | 25.94 | 25.94 | -1.63% | 12,724,320 |
| Sep 23, 2025 | 25.60 | 26.73 | 25.46 | 26.37 | 26.37 | 5.61% | 27,462,480 |
| Sep 22, 2025 | 25.32 | 25.41 | 24.84 | 24.97 | 24.97 | -1.89% | 7,901,721 |
| Sep 19, 2025 | 24.94 | 25.48 | 24.69 | 25.45 | 25.45 | 2.04% | 11,877,730 |