UK markets closed

Bright Real Estate Group Co.,Limited (600708.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.3500+0.1800 (+8.29%)
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.20002.38002.16002.35002.3500142,260,802
16 May 20242.11002.21002.10002.17002.170094,313,783
15 May 20242.05002.17002.04002.09002.090093,001,570
14 May 20242.07002.10002.03002.06002.060048,832,184
13 May 20242.11002.12002.06002.07002.070066,697,095
10 May 20242.02002.21001.99002.16002.1600120,060,053
09 May 20241.95002.03001.95002.01002.010054,920,848
08 May 20242.00002.00001.94001.94001.940032,878,631
07 May 20241.99002.04001.97002.01002.010042,856,770
06 May 20242.04002.08001.99001.99001.990058,073,565
30 Apr 20242.03002.04001.97001.99001.990058,473,917
29 Apr 20241.89002.04001.88002.03002.030069,806,368
26 Apr 20241.83001.90001.82001.90001.900032,553,140
25 Apr 20241.82001.86001.81001.84001.840018,422,135
24 Apr 20241.82001.83001.81001.83001.830011,654,724
23 Apr 20241.81001.83001.80001.82001.820011,060,293
22 Apr 20241.81001.83001.80001.81001.810012,995,689
19 Apr 20241.83001.85001.81001.82001.820014,150,982
18 Apr 20241.86001.87001.83001.84001.840017,734,843
17 Apr 20241.81001.87001.81001.86001.860028,061,309
16 Apr 20241.87001.87001.79001.82001.820029,185,429
15 Apr 20241.93001.94001.81001.87001.870028,020,267
12 Apr 20241.97001.98001.93001.94001.940020,087,390
11 Apr 20241.97001.99001.95001.98001.980016,041,256
10 Apr 20242.03002.03001.96001.97001.970031,188,368
09 Apr 20241.99002.03001.98002.03002.030032,549,009
08 Apr 20242.02002.02001.98001.99001.990034,268,796
03 Apr 20242.01002.03001.99002.03002.030034,167,100
02 Apr 20241.99002.04001.99002.02002.020037,037,493
01 Apr 20241.98002.01001.97002.00002.000022,951,436
29 Mar 20241.99001.99001.95001.98001.980020,796,969
28 Mar 20241.99002.02001.99001.99001.990038,132,693
27 Mar 20242.06002.06001.99002.00002.000048,098,827
26 Mar 20242.00002.07001.99002.06002.060053,817,258
25 Mar 20242.01002.05001.98002.00002.000045,167,651
22 Mar 20242.02002.03001.98002.01002.010038,356,307
21 Mar 20242.01002.04002.00002.03002.030035,437,176
20 Mar 20241.99002.01001.98002.01002.010026,387,936
19 Mar 20242.01002.02001.99001.99001.990026,920,073
18 Mar 20242.01002.02002.00002.02002.020025,088,106
15 Mar 20242.01002.03001.99002.02002.020033,427,300
14 Mar 20242.00002.04001.98002.02002.020040,281,163
13 Mar 20242.04002.04001.98001.99001.990048,354,625
12 Mar 20241.97002.06001.95002.05002.050063,601,414
11 Mar 20241.94001.97001.94001.97001.970027,178,560
08 Mar 20241.95001.96001.92001.94001.940023,422,539
07 Mar 20241.96001.98001.94001.94001.940028,115,840
06 Mar 20241.92001.98001.92001.96001.960034,201,951
05 Mar 20241.94001.96001.92001.94001.940032,186,844
04 Mar 20241.99002.00001.93001.95001.950042,472,776
01 Mar 20242.02002.03001.98002.00002.000040,977,769
29 Feb 20241.97002.02001.96002.02002.020038,154,908
28 Feb 20242.08002.12001.96001.98001.980082,509,354
27 Feb 20242.02002.08002.01002.08002.080058,755,692
26 Feb 20242.05002.07002.01002.03002.030052,814,589
23 Feb 20242.04002.07002.01002.05002.050058,837,424
22 Feb 20242.01002.07002.00002.04002.040058,402,864
21 Feb 20241.95002.10001.93002.02002.020089,166,234
20 Feb 20241.92001.97001.89001.97001.970068,235,677
19 Feb 20241.90001.93001.87001.93001.930075,662,209
08 Feb 20241.74001.90001.72001.88001.8800108,243,110
07 Feb 20241.95001.96001.82001.82001.8200147,410,901
06 Feb 20242.21002.23002.02002.02002.0200189,807,666
05 Feb 20242.28002.32002.11002.24002.2400100,699,806
02 Feb 20242.40002.44002.26002.34002.340080,377,973
01 Feb 20242.42002.48002.34002.38002.380090,831,409
31 Jan 20242.37002.53002.37002.53002.5300155,041,543
30 Jan 20242.73002.79002.53002.53002.5300140,461,081
29 Jan 20242.75002.81002.64002.81002.8100102,139,294
26 Jan 20242.40002.55002.32002.55002.5500102,391,638
25 Jan 20242.12002.32002.11002.32002.320086,839,635
24 Jan 20242.00002.12001.99002.11002.110054,905,703
23 Jan 20241.95002.00001.91001.99001.990026,988,396
22 Jan 20242.06002.07001.95001.96001.960025,077,000
19 Jan 20242.08002.10002.06002.06002.060014,794,409
18 Jan 20242.08002.08002.02002.07002.070022,749,644
17 Jan 20242.11002.12002.09002.09002.090014,751,050
16 Jan 20242.14002.16002.09002.12002.120025,094,559
15 Jan 20242.13002.16002.11002.14002.140019,283,415
12 Jan 20242.12002.16002.11002.13002.130021,011,908
11 Jan 20242.11002.13002.10002.12002.120012,370,039
10 Jan 20242.11002.13002.09002.11002.110013,868,640
09 Jan 20242.11002.14002.10002.12002.120015,442,182
08 Jan 20242.14002.15002.10002.10002.100015,775,340
05 Jan 20242.14002.18002.12002.14002.140021,458,343
04 Jan 20242.16002.17002.13002.14002.140015,211,035
03 Jan 20242.15002.19002.14002.17002.170025,991,032
02 Jan 20242.14002.16002.12002.15002.150016,733,119
29 Dec 20232.16002.19002.13002.15002.150025,509,600
28 Dec 20232.13002.18002.11002.17002.170021,134,320
27 Dec 20232.12002.14002.10002.13002.130012,604,077
26 Dec 20232.12002.14002.11002.13002.130010,933,569
25 Dec 20232.15002.15002.11002.12002.120019,249,000
22 Dec 20232.19002.19002.14002.15002.150029,029,500
21 Dec 20232.17002.23002.16002.20002.200030,363,900
20 Dec 20232.21002.21002.17002.18002.180025,643,940
19 Dec 20232.25002.28002.19002.22002.220038,701,946
18 Dec 20232.32002.33002.24002.27002.270049,628,188
15 Dec 20232.37002.41002.31002.32002.320088,359,457
14 Dec 20232.24002.29002.23002.26002.260035,281,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...