Skip to main content
Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China flag China · Delayed Price · Currency is CNY
9.31
+0.14 (1.53%)
Apr 29, 2026, 12:14 PM CST

SHE:002244 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.699.699.099.17-0.66%26,578,418
Apr 27, 20269.289.349.099.119.11-2.04%34,439,920
Apr 24, 20269.699.709.269.309.30-9.09%69,239,360
Apr 23, 202610.1810.3610.1210.2310.23-17,311,410
Apr 22, 202610.1310.3210.1010.2310.230.29%15,398,390
Apr 21, 202610.2410.4110.1610.2010.20-0.78%19,486,130
Apr 20, 202610.4410.4810.1210.2810.28-2.37%26,369,710
Apr 17, 202610.2510.7610.1310.5310.534.05%44,799,330
Apr 16, 202610.1410.2810.0710.1210.12-0.39%17,366,180
Apr 15, 202610.2510.4710.1310.1610.16-1.26%21,857,430
Apr 14, 20269.9510.329.9110.2910.293.83%31,316,300
Apr 13, 20269.9210.109.889.919.91-0.80%15,870,800
Apr 10, 20269.8210.159.809.999.992.04%24,576,580
Apr 9, 20269.709.879.669.799.790.10%14,902,940
Apr 8, 20269.639.789.629.789.783.16%23,033,790
Apr 7, 20269.509.629.419.489.48-0.21%12,796,030
Apr 3, 20269.639.699.389.509.50-1.55%15,915,110
Apr 2, 20269.749.759.509.659.65-1.53%28,722,950
Apr 1, 20269.859.929.709.809.800.41%23,685,540
Mar 31, 20269.769.999.759.769.760.21%25,652,270
Mar 30, 20269.699.889.589.749.74-0.61%24,984,730
Mar 27, 20269.839.959.729.809.80-1.11%19,407,375
Mar 26, 20269.8810.179.809.919.91-0.20%22,798,590
Mar 25, 20269.9210.039.859.939.930.30%19,468,400
Mar 24, 20269.809.929.639.909.901.96%20,008,660
Mar 23, 202610.0810.099.639.719.71-4.80%27,124,760
Mar 20, 202610.2710.4910.2010.2010.20-0.49%16,010,170
Mar 19, 202610.4910.5510.1810.2510.25-3.03%24,640,760
Mar 18, 202610.8710.9510.5210.5710.57-2.76%22,542,000
Mar 17, 202611.1811.3710.8710.8710.87-1.98%36,943,190
Mar 16, 202610.9511.4810.9211.0911.092.31%43,356,800
Mar 13, 202610.7311.2710.7210.8410.840.84%32,345,180
Mar 12, 202610.7610.8610.5910.7510.75-0.28%23,501,153
Mar 11, 202610.5310.9510.4710.7810.782.08%28,475,020
Mar 10, 202610.5110.7310.4310.5610.560.96%25,655,590
Mar 9, 202610.4410.5210.1610.4610.46-1.60%25,128,880
Mar 6, 202610.5210.7210.4610.6310.630.57%19,967,660
Mar 5, 202610.9911.0510.5010.5710.57-2.67%28,003,050
Mar 4, 202611.0311.1810.7410.8610.86-2.16%26,917,282
Mar 3, 202611.1911.3111.0311.1011.10-0.80%24,429,783
Mar 2, 202611.0911.4910.9811.1911.19-0.53%31,754,702
Feb 27, 202611.5311.6311.1911.2511.25-2.60%29,634,040
Feb 26, 202612.0812.1811.5111.5511.55-3.91%32,547,170
Feb 25, 202611.6312.2611.5712.0212.024.43%47,121,690
Feb 24, 202611.5811.7511.4811.5111.51-0.26%18,864,450
Feb 13, 202611.6811.8511.5111.5411.54-1.20%25,074,190
Feb 12, 202611.6411.8411.6211.6811.680.52%19,168,880
Feb 11, 202611.6411.8811.5811.6211.62-0.43%22,591,700
Feb 10, 202612.1412.1811.6511.6711.67-3.55%30,435,430
Feb 9, 202611.9112.3011.7212.1012.102.80%44,692,930
Feb 6, 202611.9812.1111.7111.7711.77-2.40%32,882,070
Feb 5, 202612.0912.3411.9312.0612.06-1.31%32,960,020
Feb 4, 202611.5112.3311.3512.2212.226.26%59,419,962
Feb 3, 202611.1011.6311.0311.5011.505.31%64,419,960
Feb 2, 202611.4211.5910.8610.9210.92-5.94%46,559,450
Jan 30, 202611.9112.0011.4411.6111.61-3.41%45,869,530
Jan 29, 202611.1912.2511.0912.0212.026.94%70,929,870
Jan 28, 202610.8211.2610.7611.2411.243.88%43,717,230
Jan 27, 202610.7210.9110.5810.8210.820.93%26,747,300
Jan 26, 202610.9011.0010.6210.7210.72-2.37%30,917,910
Jan 23, 202610.9111.0810.7510.9810.980.37%28,020,886
Jan 22, 202610.8411.1210.7110.9410.941.39%28,906,350
Jan 21, 202611.1011.1110.6910.7910.79-1.82%41,248,000
Jan 20, 202610.4711.3110.4010.9910.994.97%70,373,450
Jan 19, 202610.0310.749.9310.4710.474.28%65,748,430
Jan 16, 202610.3310.369.9810.0410.04-2.24%39,883,130
Jan 15, 20269.9010.439.8710.2710.273.84%61,418,640
Jan 14, 202610.1010.199.829.899.89-2.37%47,673,460
Jan 13, 202610.2110.3610.0810.1310.13-1.17%25,319,010
Jan 12, 202610.3310.3310.1110.2510.25-0.87%30,914,680
Jan 9, 202610.2310.4310.1910.3410.340.88%32,145,530
Jan 8, 202610.1510.4110.0110.2510.251.08%39,967,900
Jan 7, 202610.3510.3810.1110.1410.14-2.03%30,016,263
Jan 6, 202610.2810.5910.2010.3510.350.49%39,950,580
Jan 5, 202610.0810.4810.0610.3010.302.49%45,241,270
Dec 31, 20259.8110.179.7710.0510.053.08%50,921,460
Dec 30, 20259.849.909.739.759.75-0.91%23,407,420
Dec 29, 20259.919.979.809.849.84-0.40%23,342,030
Dec 26, 20259.7810.009.759.889.880.71%33,342,980
Dec 25, 20259.859.869.639.819.81-0.10%29,552,080
Dec 24, 20259.839.949.789.829.82-0.41%25,381,460
Dec 23, 20259.799.939.739.869.860.51%32,273,530
Dec 22, 202510.0710.109.779.819.81-2.97%50,977,826
Dec 19, 20259.9810.259.9310.1110.111.20%32,755,208
Dec 18, 20259.9910.249.989.999.99-0.50%26,994,953
Dec 17, 202510.0010.119.8310.0410.04-0.79%24,969,330
Dec 16, 20259.9910.179.9110.1210.121.20%27,593,660
Dec 15, 20259.9510.189.8810.0010.000.10%24,684,140
Dec 12, 20259.9810.269.889.999.991.11%41,764,800
Dec 11, 20259.8510.029.769.889.88-0.40%46,338,400
Dec 10, 20259.6810.099.659.929.922.16%45,329,100
Dec 9, 202510.0510.379.689.719.71-4.15%50,901,910
Dec 8, 20259.9610.159.8810.1310.131.10%28,117,260
Dec 5, 202510.1310.209.7310.0210.02-1.18%38,960,200
Dec 4, 202510.1310.4210.1010.1410.14-0.29%21,403,128
Dec 3, 202510.1510.3310.0410.1710.170.30%26,234,210
Dec 2, 202510.1110.339.9810.1410.14-21,330,200
Dec 1, 202510.0810.3110.0410.1410.140.70%26,389,450
Nov 28, 202510.1510.189.9810.0710.07-1.18%27,258,060
Nov 27, 20259.9710.369.7510.1910.191.19%44,619,580