Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China
· Delayed Price · Currency is CNY 5.86
+0.07 (1.21%)
Apr 29, 2026, 3:04 PM CST
SHE:002562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.66 | 5.83 | 5.66 | 5.83 | - | 0.69% | 4,673,500 |
| Apr 28, 2026 | 5.78 | 5.90 | 5.72 | 5.79 | 5.79 | -0.17% | 26,324,760 |
| Apr 27, 2026 | 5.79 | 5.88 | 5.75 | 5.80 | 5.80 | 4.13% | 45,897,570 |
| Apr 24, 2026 | 5.66 | 5.68 | 5.42 | 5.57 | 5.57 | -2.96% | 48,520,360 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.72 | 5.74 | 5.74 | -2.21% | 22,280,430 |
| Apr 22, 2026 | 5.79 | 5.88 | 5.78 | 5.87 | 5.87 | 1.56% | 19,782,340 |
| Apr 21, 2026 | 5.89 | 5.89 | 5.73 | 5.78 | 5.78 | -1.87% | 22,847,100 |
| Apr 20, 2026 | 5.91 | 5.91 | 5.84 | 5.89 | 5.89 | -0.34% | 17,168,600 |
| Apr 17, 2026 | 5.98 | 5.99 | 5.86 | 5.91 | 5.91 | -1.34% | 20,190,500 |
| Apr 16, 2026 | 5.89 | 5.99 | 5.86 | 5.99 | 5.99 | 1.70% | 21,373,900 |
| Apr 15, 2026 | 5.99 | 6.00 | 5.87 | 5.89 | 5.89 | -1.01% | 20,758,550 |
| Apr 14, 2026 | 5.95 | 5.99 | 5.86 | 5.95 | 5.95 | 1.02% | 17,328,780 |
| Apr 13, 2026 | 5.91 | 5.91 | 5.82 | 5.89 | 5.89 | -0.84% | 19,910,900 |
| Apr 10, 2026 | 5.98 | 6.07 | 5.93 | 5.94 | 5.94 | -0.67% | 21,851,300 |
| Apr 9, 2026 | 6.08 | 6.13 | 5.96 | 5.98 | 5.98 | -2.29% | 22,175,200 |
| Apr 8, 2026 | 6.07 | 6.12 | 6.00 | 6.12 | 6.12 | 2.68% | 23,363,460 |
| Apr 7, 2026 | 5.80 | 5.98 | 5.79 | 5.96 | 5.96 | 3.11% | 20,699,740 |
| Apr 3, 2026 | 5.99 | 6.04 | 5.77 | 5.78 | 5.78 | -4.15% | 21,681,400 |
| Apr 2, 2026 | 6.16 | 6.18 | 5.97 | 6.03 | 6.03 | -2.11% | 21,780,740 |
| Apr 1, 2026 | 6.19 | 6.21 | 6.08 | 6.16 | 6.16 | 1.15% | 19,702,620 |
| Mar 31, 2026 | 6.17 | 6.32 | 6.08 | 6.09 | 6.09 | -1.30% | 25,460,480 |
| Mar 30, 2026 | 6.13 | 6.21 | 6.04 | 6.17 | 6.17 | 0.33% | 26,059,600 |
| Mar 27, 2026 | 5.94 | 6.19 | 5.91 | 6.15 | 6.15 | 1.49% | 33,166,008 |
| Mar 26, 2026 | 6.02 | 6.15 | 5.95 | 6.06 | 6.06 | 0.83% | 37,170,700 |
| Mar 25, 2026 | 5.97 | 6.05 | 5.93 | 6.01 | 6.01 | 0.67% | 31,163,720 |
| Mar 24, 2026 | 5.83 | 5.99 | 5.68 | 5.97 | 5.97 | 4.37% | 37,808,600 |
| Mar 23, 2026 | 5.99 | 6.03 | 5.69 | 5.72 | 5.72 | -6.54% | 43,226,760 |
| Mar 20, 2026 | 6.51 | 6.54 | 6.12 | 6.12 | 6.12 | -6.13% | 45,144,160 |
| Mar 19, 2026 | 6.74 | 6.79 | 6.47 | 6.52 | 6.52 | -4.54% | 39,876,340 |
| Mar 18, 2026 | 6.82 | 6.95 | 6.66 | 6.83 | 6.83 | 0.74% | 35,054,700 |
| Mar 17, 2026 | 6.93 | 7.05 | 6.77 | 6.78 | 6.78 | -3.14% | 45,464,200 |
| Mar 16, 2026 | 6.90 | 7.18 | 6.86 | 7.00 | 7.00 | 1.74% | 56,709,333 |
| Mar 13, 2026 | 6.86 | 7.05 | 6.80 | 6.88 | 6.88 | -0.58% | 48,528,350 |
| Mar 12, 2026 | 6.80 | 7.14 | 6.76 | 6.92 | 6.92 | 1.76% | 69,535,330 |
| Mar 11, 2026 | 6.79 | 6.84 | 6.71 | 6.80 | 6.80 | - | 31,450,300 |
| Mar 10, 2026 | 6.81 | 6.92 | 6.76 | 6.80 | 6.80 | 0.15% | 37,316,960 |
| Mar 9, 2026 | 6.89 | 7.03 | 6.61 | 6.79 | 6.79 | -2.86% | 50,049,140 |
| Mar 6, 2026 | 6.60 | 7.03 | 6.56 | 6.99 | 6.99 | 5.11% | 70,479,320 |
| Mar 5, 2026 | 6.78 | 6.82 | 6.60 | 6.65 | 6.65 | - | 43,948,000 |
| Mar 4, 2026 | 6.56 | 6.85 | 6.48 | 6.65 | 6.65 | -2.21% | 51,632,910 |
| Mar 3, 2026 | 7.54 | 7.60 | 6.80 | 6.80 | 6.80 | -10.05% | 107,675,500 |
| Mar 2, 2026 | 7.60 | 7.71 | 7.45 | 7.56 | 7.56 | -3.08% | 60,198,140 |
| Feb 27, 2026 | 7.76 | 7.90 | 7.75 | 7.80 | 7.80 | -0.13% | 51,002,200 |
| Feb 26, 2026 | 7.90 | 8.00 | 7.77 | 7.81 | 7.81 | -1.64% | 78,827,520 |
| Feb 25, 2026 | 7.45 | 8.02 | 7.41 | 7.94 | 7.94 | 6.15% | 126,752,600 |
| Feb 24, 2026 | 7.29 | 7.54 | 7.27 | 7.48 | 7.48 | 3.60% | 74,448,580 |
| Feb 13, 2026 | 7.43 | 7.65 | 7.22 | 7.22 | 7.22 | -2.56% | 74,552,200 |
| Feb 12, 2026 | 7.50 | 7.58 | 7.29 | 7.41 | 7.41 | -2.24% | 82,347,300 |
| Feb 11, 2026 | 7.50 | 7.75 | 7.41 | 7.58 | 7.58 | -0.39% | 84,485,100 |
| Feb 10, 2026 | 7.61 | 7.77 | 7.48 | 7.61 | 7.61 | 0.53% | 107,392,500 |
| Feb 9, 2026 | 7.49 | 7.69 | 7.29 | 7.57 | 7.57 | 2.57% | 118,374,500 |
| Feb 6, 2026 | 7.20 | 8.01 | 7.07 | 7.38 | 7.38 | 1.23% | 127,312,300 |
| Feb 5, 2026 | 7.48 | 7.71 | 7.27 | 7.29 | 7.29 | -3.19% | 83,582,260 |
| Feb 4, 2026 | 7.79 | 7.98 | 7.47 | 7.53 | 7.53 | -0.79% | 144,749,200 |
| Feb 3, 2026 | 7.37 | 7.65 | 7.23 | 7.59 | 7.59 | 4.98% | 138,655,300 |
| Feb 2, 2026 | 7.33 | 7.45 | 7.13 | 7.23 | 7.23 | -2.82% | 142,575,534 |
| Jan 30, 2026 | 6.70 | 7.44 | 6.67 | 7.44 | 7.44 | 10.06% | 137,200,900 |
| Jan 29, 2026 | 6.88 | 6.92 | 6.70 | 6.76 | 6.76 | -2.45% | 32,691,200 |
| Jan 28, 2026 | 6.90 | 7.01 | 6.86 | 6.93 | 6.93 | 0.43% | 26,238,700 |
| Jan 27, 2026 | 7.00 | 7.01 | 6.74 | 6.90 | 6.90 | -1.85% | 31,427,460 |
| Jan 26, 2026 | 7.07 | 7.12 | 6.98 | 7.03 | 7.03 | -0.85% | 38,738,380 |
| Jan 23, 2026 | 7.03 | 7.11 | 7.01 | 7.09 | 7.09 | 1.00% | 41,795,900 |
| Jan 22, 2026 | 6.98 | 7.06 | 6.90 | 7.02 | 7.02 | 1.15% | 47,644,100 |
| Jan 21, 2026 | 6.77 | 7.00 | 6.67 | 6.94 | 6.94 | 1.91% | 51,000,840 |
| Jan 20, 2026 | 6.83 | 6.89 | 6.76 | 6.81 | 6.81 | -0.87% | 26,897,220 |
| Jan 19, 2026 | 6.65 | 6.88 | 6.56 | 6.87 | 6.87 | 0.59% | 44,821,200 |
| Jan 16, 2026 | 6.93 | 6.95 | 6.76 | 6.83 | 6.83 | -1.16% | 32,643,020 |
| Jan 15, 2026 | 6.64 | 6.96 | 6.64 | 6.91 | 6.91 | 2.98% | 55,399,700 |
| Jan 14, 2026 | 6.76 | 6.82 | 6.60 | 6.71 | 6.71 | -0.74% | 55,735,200 |
| Jan 13, 2026 | 6.99 | 6.99 | 6.75 | 6.76 | 6.76 | -3.15% | 50,134,740 |
| Jan 12, 2026 | 6.84 | 6.99 | 6.73 | 6.98 | 6.98 | 2.05% | 77,574,270 |
| Jan 9, 2026 | 6.88 | 6.88 | 6.76 | 6.84 | 6.84 | -1.01% | 58,840,900 |
| Jan 8, 2026 | 6.71 | 6.97 | 6.70 | 6.91 | 6.91 | 2.52% | 59,249,160 |
| Jan 7, 2026 | 6.71 | 6.90 | 6.70 | 6.74 | 6.74 | 0.45% | 43,924,480 |
| Jan 6, 2026 | 6.68 | 6.75 | 6.63 | 6.71 | 6.71 | 0.15% | 43,016,650 |
| Jan 5, 2026 | 6.47 | 6.75 | 6.47 | 6.70 | 6.70 | 3.72% | 55,648,510 |
| Dec 31, 2025 | 6.56 | 6.56 | 6.44 | 6.46 | 6.46 | -1.82% | 26,846,420 |
| Dec 30, 2025 | 6.49 | 6.64 | 6.40 | 6.58 | 6.58 | - | 47,912,990 |
| Dec 29, 2025 | 6.35 | 6.65 | 6.33 | 6.58 | 6.58 | 4.28% | 80,010,340 |
| Dec 26, 2025 | 6.45 | 6.46 | 6.30 | 6.31 | 6.31 | -2.02% | 29,963,700 |
| Dec 25, 2025 | 6.42 | 6.45 | 6.36 | 6.44 | 6.44 | 0.63% | 24,133,700 |
| Dec 24, 2025 | 6.35 | 6.42 | 6.30 | 6.40 | 6.40 | 0.79% | 17,704,920 |
| Dec 23, 2025 | 6.39 | 6.42 | 6.33 | 6.35 | 6.35 | -0.63% | 15,285,550 |
| Dec 22, 2025 | 6.42 | 6.44 | 6.38 | 6.39 | 6.39 | 0.31% | 14,758,140 |
| Dec 19, 2025 | 6.27 | 6.38 | 6.24 | 6.37 | 6.37 | 2.25% | 18,486,279 |
| Dec 18, 2025 | 6.21 | 6.35 | 6.20 | 6.23 | 6.23 | -0.64% | 16,050,660 |
| Dec 17, 2025 | 6.23 | 6.29 | 6.13 | 6.27 | 6.27 | 0.97% | 17,327,060 |
| Dec 16, 2025 | 6.37 | 6.39 | 6.20 | 6.21 | 6.21 | -2.97% | 18,348,500 |
| Dec 15, 2025 | 6.37 | 6.47 | 6.33 | 6.40 | 6.40 | 0.63% | 16,715,080 |
| Dec 12, 2025 | 6.29 | 6.38 | 6.23 | 6.36 | 6.36 | 1.11% | 17,829,400 |
| Dec 11, 2025 | 6.45 | 6.46 | 6.27 | 6.29 | 6.29 | -2.33% | 21,886,100 |
| Dec 10, 2025 | 6.43 | 6.45 | 6.37 | 6.44 | 6.44 | -0.16% | 15,623,700 |
| Dec 9, 2025 | 6.50 | 6.55 | 6.43 | 6.45 | 6.45 | -1.07% | 15,131,460 |
| Dec 8, 2025 | 6.50 | 6.56 | 6.47 | 6.52 | 6.52 | 0.31% | 19,511,400 |
| Dec 5, 2025 | 6.41 | 6.50 | 6.33 | 6.50 | 6.50 | 1.88% | 18,495,620 |
| Dec 4, 2025 | 6.45 | 6.49 | 6.35 | 6.38 | 6.38 | -1.24% | 17,409,200 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.42 | 6.46 | 6.46 | -1.82% | 20,542,280 |
| Dec 2, 2025 | 6.66 | 6.72 | 6.54 | 6.58 | 6.58 | -1.20% | 21,477,030 |
| Dec 1, 2025 | 6.62 | 6.67 | 6.60 | 6.66 | 6.66 | 0.30% | 22,748,430 |
| Nov 28, 2025 | 6.63 | 6.65 | 6.56 | 6.64 | 6.64 | 0.45% | 18,572,650 |