Skip to main content
Shanghai Bairun Investment Holding Group Co., Ltd. (SHE:002568)
China flag China · Delayed Price · Currency is CNY
22.37
-0.02 (-0.09%)
At close: Dec 5, 2025

SHE:002568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3522.4222.1322.3722.37-0.09%4,256,933
Dec 4, 202522.9122.9322.2022.3922.39-2.35%6,629,675
Dec 3, 202523.1023.2022.8322.9322.93-0.78%3,756,240
Dec 2, 202523.7023.7623.1023.1123.11-2.82%6,992,513
Dec 1, 202523.5923.9623.5323.7823.781.15%4,740,702
Nov 28, 202523.5523.6723.4523.5123.51-0.51%4,292,802
Nov 27, 202523.9124.0223.6123.6323.63-1.05%4,919,519
Nov 26, 202523.9024.0323.8323.8823.88-0.21%3,151,020
Nov 25, 202524.1424.1923.8523.9323.93-0.58%5,089,918
Nov 24, 202524.0524.1723.9024.0724.07-0.12%3,661,602
Nov 21, 202523.9224.3823.4724.1024.100.50%7,793,215
Nov 20, 202524.1824.2223.8123.9823.98-0.70%4,421,029
Nov 19, 202524.3424.4924.0124.1524.15-0.98%5,099,032
Nov 18, 202524.4824.6324.2124.3924.39-0.77%4,585,917
Nov 17, 202524.7524.7524.2924.5824.58-0.69%5,137,403
Nov 14, 202525.0125.2824.7524.7524.75-1.47%6,006,264
Nov 13, 202524.8525.1824.7525.1225.120.80%6,642,641
Nov 12, 202524.8725.1624.7524.9224.920.12%5,819,698
Nov 11, 202525.0325.0524.6224.8924.89-1.07%8,466,048
Nov 10, 202524.1025.2024.0425.1625.164.44%15,006,830
Nov 7, 202524.2524.4224.0524.0924.09-0.62%7,048,912
Nov 6, 202524.8424.9224.2024.2424.24-2.53%11,331,230
Nov 5, 202524.8024.9624.6124.8724.87-0.32%4,513,727
Nov 4, 202525.1025.1024.8024.9524.95-0.76%4,869,868
Nov 3, 202525.0025.2224.8725.1425.14-0.16%5,286,146
Oct 31, 202524.8325.3624.8025.1825.181.37%8,074,161
Oct 30, 202524.9525.1224.8024.8424.84-0.44%7,207,690
Oct 29, 202525.6025.7324.8124.9524.95-2.62%14,409,190
Oct 28, 202526.8026.9025.4025.6225.62-6.09%17,756,480
Oct 27, 202527.0827.4926.4427.2827.281.30%10,054,760
Oct 24, 202526.9627.2726.7526.9326.93-0.11%7,563,422
Oct 23, 202526.8027.3126.6626.9626.960.33%6,177,815
Oct 22, 202526.6227.2926.5026.8726.870.67%10,088,040
Oct 21, 202526.2126.7625.9626.6926.691.71%7,678,968
Oct 20, 202526.7327.1326.0626.2426.24-0.94%8,696,076
Oct 17, 202526.9226.9926.2226.4926.49-1.93%9,169,831
Oct 16, 202526.9027.3226.6927.0127.010.48%10,523,840
Oct 15, 202526.1027.4926.0126.8826.882.67%22,322,080
Oct 14, 202525.3326.2725.2326.1826.183.81%18,150,060
Oct 13, 202524.7325.3424.6525.2225.22-0.67%7,698,069
Oct 10, 202525.5025.8425.3325.3925.39-0.08%9,600,054
Oct 9, 202525.5225.6425.3025.4125.41-1.44%7,765,397
Sep 30, 202525.6925.9425.2525.7825.780.08%11,060,950
Sep 29, 202525.5425.8625.2925.7625.761.02%8,979,800
Sep 26, 202525.8626.1825.4625.5025.50-1.39%11,619,470
Sep 25, 202525.9626.3525.7425.8625.86-0.31%10,054,330
Sep 24, 202526.2326.2625.7225.9425.94-1.63%12,724,320
Sep 23, 202525.6026.7325.4626.3726.375.61%27,462,480
Sep 22, 202525.3225.4124.8424.9724.97-1.89%7,901,721
Sep 19, 202524.9425.4824.6925.4525.452.04%11,877,730
Sep 18, 202525.2125.3424.7324.9424.94-1.34%11,206,990
Sep 17, 202525.4825.6025.1025.2825.28-0.63%8,228,759
Sep 16, 202525.4125.6425.2025.4425.440.36%10,721,070
Sep 15, 202525.7025.8425.2625.3525.35-1.59%13,617,890
Sep 12, 202526.3726.5025.7425.7625.76-2.35%13,523,770
Sep 11, 202525.6926.7425.6026.3826.384.52%24,492,150
Sep 10, 202525.2425.6725.0725.2425.24-0.28%11,206,960
Sep 9, 202525.9726.0325.0825.3125.31-2.39%14,182,550
Sep 8, 202525.9726.2825.5625.9325.93-11,594,120
Sep 5, 202525.9926.0925.4425.9325.93-0.27%9,575,000
Sep 4, 202525.9226.3925.5726.0026.00-0.12%15,597,400
Sep 3, 202526.9627.1725.9226.0326.03-2.62%8,495,720
Sep 2, 202527.6527.7226.5926.7326.73-3.64%11,455,810
Sep 1, 202528.0028.3327.4727.7427.74-1.42%12,967,830
Aug 29, 202528.0028.7727.9228.1428.141.04%15,944,040
Aug 28, 202527.9228.3527.2427.8527.85-0.36%14,555,450
Aug 27, 202528.5028.9027.9127.9527.95-2.99%17,364,430
Aug 26, 202528.3729.3828.3728.8128.811.05%24,204,100
Aug 25, 202527.5529.1127.0828.5128.510.85%33,765,090
Aug 22, 202527.1428.2726.9428.2728.2710.00%24,478,970
Aug 21, 202525.7425.9825.5925.7025.70-0.39%9,685,420
Aug 20, 202525.1026.3624.7625.8025.802.79%24,043,530
Aug 19, 202524.9025.3424.8025.1025.100.80%12,049,460
Aug 18, 202525.0225.3524.8224.9024.90-0.24%11,225,350
Aug 15, 202524.6024.9924.4324.9624.961.18%9,266,140
Aug 14, 202524.4424.9624.4024.6724.670.90%11,962,300
Aug 13, 202524.5624.6824.2424.4524.45-0.20%9,000,326
Aug 12, 202524.6024.7624.4524.5024.50-0.57%5,690,852
Aug 11, 202524.5224.7224.3824.6424.640.37%6,316,092
Aug 8, 202524.6925.1024.5024.5524.55-0.53%7,728,815
Aug 7, 202524.8725.1024.6224.6824.68-0.76%7,503,522
Aug 6, 202524.9825.0524.7924.8724.87-0.40%5,187,523
Aug 5, 202524.2624.9924.2324.9724.972.88%11,192,030
Aug 4, 202524.0824.3224.0024.2724.270.08%4,680,805
Aug 1, 202524.1224.2823.8024.2524.250.58%8,521,677
Jul 31, 202524.6324.7124.0224.1124.11-2.39%10,447,080
Jul 30, 202524.9025.0424.6224.7024.70-0.60%8,900,510
Jul 29, 202525.1625.2824.8024.8524.85-1.78%8,754,386
Jul 28, 202525.1725.3024.8425.3025.300.56%7,327,248
Jul 25, 202525.6325.6325.1125.1625.16-1.80%9,344,780
Jul 24, 202525.5225.7425.4425.6225.620.16%9,076,917
Jul 23, 202526.1226.2625.5725.5825.58-2.33%9,683,571
Jul 22, 202525.3126.3125.2926.1926.192.91%15,114,420
Jul 21, 202525.2525.4825.0225.4525.450.47%9,299,247
Jul 18, 202525.6926.0525.1025.3325.33-0.98%13,690,030
Jul 17, 202525.2425.6025.0125.5825.581.35%10,314,260
Jul 16, 202524.6125.6524.6125.2425.242.31%14,566,520
Jul 15, 202524.7424.8224.3224.6724.67-0.28%7,806,699
Jul 14, 202524.9024.9024.5824.7424.74-1.00%8,619,008
Jul 11, 202524.7125.3424.6124.9924.990.56%8,567,240