Bros Eastern.,Ltd (SHA:601339)
China
· Delayed Price · Currency is CNY 7.02
+0.02 (0.29%)
Mar 6, 2026, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.01 | 7.05 | 6.91 | 7.02 | 7.02 | 0.29% | 9,566,200 |
| Mar 5, 2026 | 7.11 | 7.26 | 6.93 | 7.00 | 7.00 | -1.27% | 12,968,050 |
| Mar 4, 2026 | 7.25 | 7.33 | 7.00 | 7.09 | 7.09 | -3.67% | 19,510,810 |
| Mar 3, 2026 | 7.19 | 7.69 | 7.16 | 7.36 | 7.36 | 2.94% | 28,159,940 |
| Mar 2, 2026 | 7.06 | 7.17 | 6.90 | 7.15 | 7.15 | 0.14% | 18,421,300 |
| Feb 27, 2026 | 7.13 | 7.23 | 7.04 | 7.14 | 7.14 | 0.42% | 11,061,950 |
| Feb 26, 2026 | 7.10 | 7.16 | 6.96 | 7.11 | 7.11 | 0.57% | 9,962,700 |
| Feb 25, 2026 | 7.16 | 7.21 | 7.05 | 7.07 | 7.07 | -1.26% | 11,288,700 |
| Feb 24, 2026 | 6.89 | 7.17 | 6.87 | 7.16 | 7.16 | 4.37% | 13,337,250 |
| Feb 13, 2026 | 6.90 | 6.98 | 6.86 | 6.86 | 6.86 | -0.58% | 8,207,234 |
| Feb 12, 2026 | 7.02 | 7.07 | 6.88 | 6.90 | 6.90 | -1.99% | 11,727,130 |
| Feb 11, 2026 | 7.13 | 7.14 | 6.99 | 7.04 | 7.04 | -1.12% | 9,689,000 |
| Feb 10, 2026 | 7.25 | 7.27 | 7.04 | 7.12 | 7.12 | -0.42% | 11,867,800 |
| Feb 9, 2026 | 7.31 | 7.52 | 7.12 | 7.15 | 7.15 | - | 18,418,300 |
| Feb 6, 2026 | 7.18 | 7.38 | 7.09 | 7.15 | 7.15 | -1.24% | 36,617,550 |
| Feb 5, 2026 | 6.94 | 7.51 | 6.84 | 7.24 | 7.24 | 6.00% | 47,663,400 |
| Feb 4, 2026 | 6.72 | 6.94 | 6.72 | 6.83 | 6.83 | 1.64% | 13,899,000 |
| Feb 3, 2026 | 6.76 | 6.89 | 6.64 | 6.72 | 6.72 | 0.45% | 14,908,600 |
| Feb 2, 2026 | 7.07 | 7.15 | 6.62 | 6.69 | 6.69 | -5.64% | 30,454,784 |
| Jan 30, 2026 | 6.92 | 7.20 | 6.92 | 7.09 | 7.09 | 1.14% | 18,911,000 |
| Jan 29, 2026 | 7.12 | 7.24 | 6.98 | 7.01 | 7.01 | -2.09% | 19,019,750 |
| Jan 28, 2026 | 7.03 | 7.32 | 7.00 | 7.16 | 7.16 | 1.70% | 19,551,800 |
| Jan 27, 2026 | 6.90 | 7.08 | 6.80 | 7.04 | 7.04 | 1.29% | 21,885,430 |
| Jan 26, 2026 | 6.73 | 6.97 | 6.68 | 6.95 | 6.95 | 3.58% | 28,906,430 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.60 | 6.71 | 6.71 | -0.15% | 16,584,380 |
| Jan 22, 2026 | 6.39 | 6.74 | 6.34 | 6.72 | 6.72 | 5.00% | 25,011,860 |
| Jan 21, 2026 | 6.38 | 6.46 | 6.28 | 6.40 | 6.40 | -0.47% | 19,169,050 |
| Jan 20, 2026 | 6.18 | 6.44 | 6.10 | 6.43 | 6.43 | 4.21% | 24,906,960 |
| Jan 19, 2026 | 6.15 | 6.24 | 6.09 | 6.17 | 6.17 | - | 18,935,500 |
| Jan 16, 2026 | 6.03 | 6.23 | 6.00 | 6.17 | 6.17 | 2.32% | 21,395,070 |
| Jan 15, 2026 | 5.88 | 6.09 | 5.85 | 6.03 | 6.03 | 1.86% | 17,479,960 |
| Jan 14, 2026 | 6.06 | 6.09 | 5.87 | 5.92 | 5.92 | -2.15% | 19,838,300 |
| Jan 13, 2026 | 6.21 | 6.26 | 6.03 | 6.05 | 6.05 | -3.51% | 24,248,300 |
| Jan 12, 2026 | 5.96 | 6.35 | 5.94 | 6.27 | 6.27 | 5.03% | 28,604,760 |
| Jan 9, 2026 | 5.86 | 6.01 | 5.82 | 5.97 | 5.97 | 1.53% | 13,245,200 |
| Jan 8, 2026 | 5.77 | 5.90 | 5.72 | 5.88 | 5.88 | 1.55% | 14,587,900 |
| Jan 7, 2026 | 5.90 | 5.91 | 5.76 | 5.79 | 5.79 | -1.86% | 12,893,750 |
| Jan 6, 2026 | 5.90 | 5.98 | 5.84 | 5.90 | 5.90 | 0.85% | 15,745,206 |
| Jan 5, 2026 | 5.90 | 5.92 | 5.72 | 5.85 | 5.85 | 1.04% | 20,664,070 |
| Dec 31, 2025 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | - | 8,123,816 |
| Dec 30, 2025 | 5.75 | 5.84 | 5.69 | 5.79 | 5.79 | 0.87% | 11,085,000 |
| Dec 29, 2025 | 5.75 | 5.82 | 5.73 | 5.74 | 5.74 | -0.35% | 13,371,100 |
| Dec 26, 2025 | 5.75 | 5.92 | 5.74 | 5.76 | 5.76 | - | 17,531,800 |
| Dec 25, 2025 | 5.72 | 5.82 | 5.69 | 5.76 | 5.76 | 1.23% | 13,837,660 |
| Dec 24, 2025 | 5.72 | 5.73 | 5.58 | 5.69 | 5.69 | -0.35% | 15,958,190 |
| Dec 23, 2025 | 5.57 | 5.72 | 5.57 | 5.71 | 5.71 | 2.70% | 17,429,310 |
| Dec 22, 2025 | 5.58 | 5.60 | 5.52 | 5.56 | 5.56 | -0.18% | 13,499,000 |
| Dec 19, 2025 | 5.48 | 5.58 | 5.45 | 5.57 | 5.57 | 1.64% | 10,203,290 |
| Dec 18, 2025 | 5.37 | 5.50 | 5.35 | 5.48 | 5.48 | 2.05% | 11,448,500 |
| Dec 17, 2025 | 5.31 | 5.41 | 5.29 | 5.37 | 5.37 | 1.13% | 9,991,470 |
| Dec 16, 2025 | 5.24 | 5.38 | 5.15 | 5.31 | 5.31 | 1.92% | 14,603,800 |
| Dec 15, 2025 | 5.13 | 5.26 | 5.13 | 5.21 | 5.21 | 1.17% | 9,307,600 |
| Dec 12, 2025 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -1.15% | 10,233,530 |
| Dec 11, 2025 | 5.29 | 5.30 | 5.20 | 5.21 | 5.21 | -1.51% | 11,416,200 |
| Dec 10, 2025 | 5.31 | 5.34 | 5.26 | 5.29 | 5.29 | -0.38% | 8,294,700 |
| Dec 9, 2025 | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | -0.56% | 6,543,800 |
| Dec 8, 2025 | 5.47 | 5.47 | 5.34 | 5.34 | 5.34 | -1.84% | 9,055,624 |
| Dec 5, 2025 | 5.40 | 5.45 | 5.34 | 5.44 | 5.44 | 0.93% | 6,597,100 |
| Dec 4, 2025 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.64% | 10,823,000 |
| Dec 3, 2025 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | - | 8,042,600 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.43 | 5.48 | 5.48 | 0.37% | 7,918,800 |
| Dec 1, 2025 | 5.40 | 5.49 | 5.38 | 5.46 | 5.46 | 1.11% | 13,620,620 |
| Nov 28, 2025 | 5.35 | 5.46 | 5.27 | 5.40 | 5.40 | 0.93% | 13,026,620 |
| Nov 27, 2025 | 5.33 | 5.38 | 5.30 | 5.35 | 5.35 | 0.56% | 8,999,694 |
| Nov 26, 2025 | 5.33 | 5.38 | 5.30 | 5.32 | 5.32 | - | 10,888,340 |
| Nov 25, 2025 | 5.33 | 5.37 | 5.29 | 5.32 | 5.32 | 0.19% | 10,033,800 |
| Nov 24, 2025 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | -1.67% | 12,557,900 |
| Nov 21, 2025 | 5.63 | 5.64 | 5.40 | 5.40 | 5.40 | -4.09% | 14,134,780 |
| Nov 20, 2025 | 5.70 | 5.73 | 5.60 | 5.63 | 5.63 | -1.23% | 10,808,400 |
| Nov 19, 2025 | 5.71 | 5.74 | 5.64 | 5.70 | 5.70 | - | 16,370,400 |
| Nov 18, 2025 | 5.82 | 5.87 | 5.64 | 5.70 | 5.70 | -2.06% | 20,279,200 |
| Nov 17, 2025 | 5.71 | 5.83 | 5.64 | 5.82 | 5.82 | 2.46% | 22,290,690 |
| Nov 14, 2025 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | 0.89% | 13,954,800 |
| Nov 13, 2025 | 5.55 | 5.69 | 5.50 | 5.63 | 5.63 | 1.26% | 18,808,100 |
| Nov 12, 2025 | 5.43 | 5.58 | 5.39 | 5.56 | 5.56 | 2.58% | 24,538,250 |
| Nov 11, 2025 | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 0.93% | 11,669,750 |
| Nov 10, 2025 | 5.33 | 5.39 | 5.29 | 5.37 | 5.37 | 0.94% | 14,037,360 |
| Nov 7, 2025 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | 1.14% | 15,360,290 |
| Nov 6, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | - | 14,793,840 |
| Nov 5, 2025 | 5.23 | 5.27 | 5.19 | 5.26 | 5.26 | 0.77% | 15,532,900 |
| Nov 4, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | -0.38% | 21,489,840 |
| Nov 3, 2025 | 5.34 | 5.35 | 5.19 | 5.24 | 5.24 | -1.87% | 35,285,100 |
| Oct 31, 2025 | 5.44 | 5.44 | 5.28 | 5.34 | 5.34 | -5.99% | 35,481,760 |
| Oct 30, 2025 | 5.63 | 5.71 | 5.61 | 5.68 | 5.68 | 0.89% | 9,178,600 |
| Oct 29, 2025 | 5.64 | 5.66 | 5.56 | 5.63 | 5.63 | -0.53% | 10,022,100 |
| Oct 28, 2025 | 5.70 | 5.77 | 5.66 | 5.66 | 5.66 | -0.70% | 8,269,011 |
| Oct 27, 2025 | 5.71 | 5.74 | 5.63 | 5.70 | 5.70 | 0.71% | 12,077,640 |
| Oct 24, 2025 | 5.77 | 5.77 | 5.65 | 5.66 | 5.66 | -1.57% | 8,027,787 |
| Oct 23, 2025 | 5.64 | 5.76 | 5.64 | 5.75 | 5.75 | 1.77% | 9,157,284 |
| Oct 22, 2025 | 5.75 | 5.79 | 5.64 | 5.65 | 5.65 | -1.40% | 9,703,095 |
| Oct 21, 2025 | 5.53 | 5.75 | 5.53 | 5.73 | 5.73 | 3.24% | 13,285,600 |
| Oct 20, 2025 | 5.60 | 5.61 | 5.51 | 5.55 | 5.55 | - | 8,459,900 |
| Oct 17, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.25% | 9,242,600 |
| Oct 16, 2025 | 5.70 | 5.71 | 5.61 | 5.62 | 5.62 | -1.06% | 9,096,251 |
| Oct 15, 2025 | 5.65 | 5.72 | 5.63 | 5.68 | 5.68 | 0.89% | 8,995,160 |
| Oct 14, 2025 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | - | 13,015,200 |
| Oct 13, 2025 | 5.43 | 5.64 | 5.40 | 5.63 | 5.63 | 0.90% | 16,266,500 |
| Oct 10, 2025 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 1.82% | 14,597,350 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.35 | 5.48 | 5.48 | 1.86% | 12,586,420 |
| Sep 30, 2025 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | - | 9,233,600 |