Bros Eastern.,Ltd (SHA:601339)
China
· Delayed Price · Currency is CNY 8.79
+0.34 (4.02%)
Apr 29, 2026, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.45 | 8.84 | 8.40 | 8.79 | 8.79 | 4.02% | 18,856,644 |
| Apr 28, 2026 | 8.54 | 8.84 | 8.38 | 8.45 | 8.45 | -0.35% | 16,299,249 |
| Apr 27, 2026 | 8.39 | 8.59 | 8.30 | 8.48 | 8.48 | -0.47% | 10,021,600 |
| Apr 24, 2026 | 8.21 | 8.58 | 8.17 | 8.52 | 8.52 | 3.27% | 16,775,197 |
| Apr 23, 2026 | 8.40 | 8.42 | 8.12 | 8.25 | 8.25 | -2.94% | 13,517,397 |
| Apr 22, 2026 | 8.23 | 8.59 | 8.10 | 8.50 | 8.50 | 2.41% | 15,546,446 |
| Apr 21, 2026 | 8.07 | 8.33 | 7.98 | 8.30 | 8.30 | 2.85% | 12,750,300 |
| Apr 20, 2026 | 8.04 | 8.25 | 7.98 | 8.07 | 8.07 | 1.25% | 13,012,200 |
| Apr 17, 2026 | 8.09 | 8.35 | 7.88 | 7.97 | 7.97 | -0.99% | 17,699,064 |
| Apr 16, 2026 | 7.77 | 8.28 | 7.67 | 8.05 | 8.05 | 4.01% | 23,506,813 |
| Apr 15, 2026 | 8.06 | 8.06 | 7.42 | 7.74 | 7.74 | -3.97% | 31,814,456 |
| Apr 14, 2026 | 7.76 | 8.48 | 7.64 | 8.06 | 8.06 | 3.73% | 26,888,055 |
| Apr 13, 2026 | 7.50 | 7.89 | 7.47 | 7.77 | 7.77 | 3.05% | 16,408,310 |
| Apr 10, 2026 | 7.55 | 7.75 | 7.48 | 7.54 | 7.54 | 0.27% | 12,643,900 |
| Apr 9, 2026 | 7.30 | 7.57 | 7.28 | 7.52 | 7.52 | 2.04% | 10,082,560 |
| Apr 8, 2026 | 7.23 | 7.47 | 7.20 | 7.37 | 7.37 | 2.50% | 11,537,346 |
| Apr 7, 2026 | 7.40 | 7.42 | 7.10 | 7.19 | 7.19 | -2.44% | 13,052,170 |
| Apr 3, 2026 | 7.25 | 7.38 | 7.16 | 7.37 | 7.37 | 1.24% | 8,155,485 |
| Apr 2, 2026 | 7.26 | 7.28 | 7.14 | 7.28 | 7.28 | 0.28% | 6,138,718 |
| Apr 1, 2026 | 7.18 | 7.39 | 7.12 | 7.26 | 7.26 | 1.40% | 8,853,100 |
| Mar 31, 2026 | 7.21 | 7.28 | 7.00 | 7.16 | 7.16 | -0.69% | 11,269,002 |
| Mar 30, 2026 | 6.89 | 7.21 | 6.88 | 7.21 | 7.21 | 3.74% | 9,203,800 |
| Mar 27, 2026 | 6.80 | 6.96 | 6.80 | 6.95 | 6.95 | 1.76% | 6,113,402 |
| Mar 26, 2026 | 6.91 | 7.03 | 6.83 | 6.83 | 6.83 | -1.87% | 5,016,500 |
| Mar 25, 2026 | 6.87 | 6.98 | 6.81 | 6.96 | 6.96 | 1.61% | 6,362,347 |
| Mar 24, 2026 | 6.80 | 6.85 | 6.67 | 6.85 | 6.85 | 3.16% | 6,339,930 |
| Mar 23, 2026 | 6.96 | 6.96 | 6.58 | 6.64 | 6.64 | -5.95% | 12,843,430 |
| Mar 20, 2026 | 7.13 | 7.45 | 7.02 | 7.06 | 7.06 | -0.84% | 12,382,730 |
| Mar 19, 2026 | 7.32 | 7.42 | 7.06 | 7.12 | 7.12 | -3.91% | 11,239,300 |
| Mar 18, 2026 | 7.21 | 7.48 | 7.12 | 7.41 | 7.41 | 3.20% | 13,748,397 |
| Mar 17, 2026 | 7.32 | 7.37 | 7.13 | 7.18 | 7.18 | -1.78% | 9,279,101 |
| Mar 16, 2026 | 7.54 | 7.59 | 7.29 | 7.31 | 7.31 | -3.05% | 11,753,400 |
| Mar 13, 2026 | 7.63 | 7.81 | 7.50 | 7.54 | 7.54 | -1.82% | 14,607,290 |
| Mar 12, 2026 | 7.62 | 7.78 | 7.49 | 7.68 | 7.68 | 0.66% | 15,915,400 |
| Mar 11, 2026 | 7.28 | 7.69 | 7.18 | 7.63 | 7.63 | 5.10% | 22,018,220 |
| Mar 10, 2026 | 7.29 | 7.30 | 7.13 | 7.26 | 7.26 | -0.68% | 12,101,440 |
| Mar 9, 2026 | 6.99 | 7.35 | 6.78 | 7.31 | 7.31 | 4.13% | 27,065,210 |
| 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 |