Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

3.2600
+0.0800
+(2.52%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.20003.28003.18003.26003.260028,567,274
Apr 29, 20253.11003.19003.10003.18003.180020,187,660
Apr 28, 20253.27003.29003.09003.11003.110039,611,705
Apr 25, 20253.21003.47003.20003.30003.300053,362,873
Apr 24, 20253.23003.28003.16003.22003.220023,984,428
Apr 23, 20253.30003.35003.22003.23003.230025,456,252
Apr 22, 20253.22003.34003.22003.31003.310025,940,060
Apr 21, 20253.28003.28003.18003.25003.250021,049,505
Apr 18, 20253.13003.25003.11003.23003.230028,424,280
Apr 17, 20253.12003.22003.07003.12003.120026,818,844
Apr 16, 20253.09003.25003.06003.12003.120026,438,655
Apr 15, 20253.05003.13003.04003.10003.100016,011,600
Apr 14, 20253.06003.13003.05003.07003.070018,458,670
Apr 11, 20253.09003.11003.02003.06003.060025,380,641
Apr 10, 20252.90003.13002.90003.13003.130039,875,918
Apr 9, 20252.73002.95002.55002.92002.920045,697,520
Apr 8, 20252.82002.92002.68002.77002.770038,914,394
Apr 7, 20253.04003.12002.93002.93002.930025,295,300
Apr 3, 20253.23003.32003.21003.25003.250013,819,114
Apr 2, 20253.24003.31003.22003.26003.260015,367,433
Apr 1, 20253.27003.29003.21003.25003.250019,033,046
Mar 31, 20253.37003.39003.20003.25003.250028,054,386
Mar 28, 20253.38003.47003.29003.39003.390041,589,565
Mar 27, 20253.43003.62003.42003.44003.440034,899,990
Mar 26, 20253.41003.50003.41003.43003.430019,066,104
Mar 25, 20253.54003.55003.40003.43003.430031,304,077
Mar 24, 20253.63003.70003.45003.52003.520046,750,578
Mar 21, 20253.64003.74003.59003.65003.650052,494,706
Mar 20, 20253.53003.80003.51003.67003.670084,162,694
Mar 19, 20253.69003.75003.47003.50003.500068,143,130
Mar 18, 20253.52003.81003.52003.69003.6900132,683,471
Mar 17, 20253.27003.58003.27003.58003.580068,605,241
Mar 14, 20253.13003.26003.12003.25003.250055,303,069
Mar 13, 20253.10003.17003.07003.14003.140039,189,523
Mar 12, 20253.11003.15003.08003.11003.110023,282,199
Mar 11, 20253.11003.12003.05003.11003.110025,008,466
Mar 10, 20253.10003.15003.08003.14003.140027,226,780
Mar 7, 20253.16003.18003.09003.10003.100024,678,127
Mar 6, 20253.15003.20003.10003.18003.180033,780,571
Mar 5, 20253.23003.24003.09003.14003.140036,539,071
Mar 4, 20253.20003.25003.16003.24003.240026,614,539
Mar 3, 20253.19003.28003.18003.20003.200024,599,579
Feb 28, 20253.27003.30003.19003.19003.190031,657,130
Feb 27, 20253.31003.38003.24003.30003.300029,667,490
Feb 26, 20253.24003.32003.23003.31003.310027,271,489
Feb 25, 20253.28003.32003.23003.23003.230024,274,130
Feb 24, 20253.28003.36003.26003.28003.280032,516,013
Feb 21, 20253.32003.33003.23003.29003.290023,412,701
Feb 20, 20253.28003.34003.26003.32003.320021,743,016
Feb 19, 20253.29003.31003.24003.31003.310021,770,911
Feb 18, 20253.46003.47003.28003.28003.280036,235,250
Feb 17, 20253.25003.48003.25003.46003.460052,093,266
Feb 14, 20253.37003.38003.26003.30003.300033,169,448
Feb 13, 20253.34003.50003.32003.38003.380043,195,656
Feb 12, 20253.40003.41003.28003.37003.370051,241,700
Feb 11, 20253.72003.72003.38003.41003.410070,088,041
Feb 10, 20253.67003.74003.63003.72003.720033,534,322
Feb 7, 20253.68003.79003.64003.69003.690030,115,136
Feb 6, 20253.65003.65003.53003.64003.640027,316,325
Feb 5, 20253.60003.68003.55003.65003.650018,216,650
Jan 27, 20253.55003.76003.55003.60003.600025,407,663
Jan 24, 20253.57003.66003.53003.55003.550039,211,324
Jan 23, 20253.72003.79003.56003.59003.590046,838,915
Jan 22, 20253.91003.92003.64003.70003.700054,769,924
Jan 21, 20253.98004.06003.91003.95003.950025,797,176
Jan 20, 20253.92004.07003.92003.96003.960028,528,324
Jan 17, 20253.88004.04003.83004.02004.020033,423,385
Jan 16, 20254.11004.15003.88003.91003.910048,214,476
Jan 15, 20254.07004.23004.01004.11004.110033,649,440
Jan 14, 20254.03004.08003.97004.08004.080033,472,149
Jan 13, 20253.86004.13003.83004.03004.030042,695,059
Jan 10, 20253.89003.99003.77003.94003.940050,632,212
Jan 9, 20253.65003.91003.56003.89003.890067,274,891
Jan 8, 20253.39003.74003.34003.67003.670081,065,026
Jan 7, 20253.36003.40003.26003.40003.400023,121,607
Jan 6, 20253.37003.43003.16003.36003.360039,657,062
Jan 3, 20253.57003.61003.31003.35003.350046,265,134
Jan 2, 20253.75003.76003.52003.56003.560039,020,971
Dec 31, 20243.85003.94003.71003.72003.720028,704,145
Dec 30, 20243.81003.89003.70003.86003.860032,169,406
Dec 27, 20243.87003.96003.80003.83003.830035,714,475
Dec 26, 20243.75003.89003.74003.85003.850034,904,345
Dec 25, 20243.91003.91003.71003.79003.790051,337,772
Dec 24, 20243.97004.04003.84003.91003.910047,404,349
Dec 23, 20244.23004.25003.96003.97003.970052,397,609
Dec 20, 20244.19004.37004.19004.27004.270042,861,647
Dec 19, 20244.14004.24004.07004.20004.200037,215,112
Dec 18, 20244.15004.21004.05004.18004.180052,500,445
Dec 17, 20244.40004.40004.16004.19004.190069,905,813
Dec 16, 20244.47004.68004.35004.42004.420085,494,086
Dec 13, 20244.49004.74004.46004.47004.470082,147,778
Dec 12, 20244.43004.60004.33004.52004.520064,236,078
Dec 11, 20244.38004.59004.35004.49004.490078,515,760
Dec 10, 20244.70004.70004.31004.32004.320097,614,918
Dec 9, 20244.55004.82004.43004.49004.490066,825,062
Dec 6, 20244.62004.69004.36004.56004.560081,168,601
Dec 5, 20244.41004.71004.41004.60004.6000106,933,696
Dec 4, 20244.28004.50004.25004.36004.360091,770,306
Dec 3, 20244.26004.56004.22004.30004.3000143,556,596
Dec 2, 20243.84004.22003.83004.22004.220086,633,931
Nov 29, 20243.76003.90003.69003.84003.840067,545,011
Nov 28, 20243.63003.95003.63003.84003.8400119,834,625
Nov 27, 20243.63003.70003.52003.59003.590060,265,531
Nov 26, 20243.69003.90003.64003.71003.710091,812,333
Nov 25, 20243.93004.05003.55003.69003.6900185,867,921
Nov 22, 20243.62004.02003.58003.94003.9400171,406,732
Nov 21, 20243.50003.65003.39003.65003.6500126,306,688
Nov 20, 20243.14003.35003.10003.32003.320080,421,756
Nov 19, 20243.13003.15003.03003.11003.110039,562,669
Nov 18, 20243.15003.21003.06003.10003.100064,010,688
Nov 15, 20243.16003.24003.03003.05003.050066,517,232
Nov 14, 20243.44003.56003.18003.21003.2100114,653,699
Nov 13, 20243.26003.50003.25003.43003.4300144,666,365
Nov 12, 20243.10003.24003.05003.18003.180064,913,019
Nov 11, 20243.11003.17003.03003.10003.100068,100,225
Nov 8, 20243.47003.48003.15003.16003.1600114,322,745
Nov 7, 20243.21003.42003.21003.41003.4100102,138,732
Nov 6, 20243.30003.38003.15003.29003.2900120,861,255
Nov 5, 20243.00003.29002.98003.29003.2900125,939,765
Nov 4, 20242.94003.02002.85002.99002.990066,888,239
Nov 1, 20242.98003.10002.85002.98002.9800139,811,792
Oct 31, 20243.09003.09002.85003.02003.0200262,141,496
Oct 30, 20242.67002.81002.63002.81002.810041,690,949
Oct 29, 20242.72002.73002.53002.55002.5500102,001,878
Oct 28, 20242.51002.73002.51002.72002.7200150,497,569
Oct 25, 20242.35002.48002.35002.48002.480065,834,786
Oct 24, 20242.30002.42002.29002.37002.370062,481,177
Oct 23, 20242.29002.34002.28002.31002.310034,402,791
Oct 22, 20242.29002.32002.27002.29002.290033,496,911
Oct 21, 20242.30002.39002.28002.30002.300051,461,798
Oct 18, 20242.26002.30002.23002.29002.290048,622,810
Oct 17, 20242.40002.40002.25002.27002.270079,313,945
Oct 16, 20242.28002.38002.27002.38002.380090,764,663
Oct 15, 20242.31002.36002.26002.26002.260059,743,802
Oct 14, 20242.32002.34002.25002.33002.330056,502,943
Oct 11, 20242.25002.30002.19002.23002.230048,179,603
Oct 10, 20242.25002.32002.15002.25002.250073,330,340
Oct 9, 20242.44002.45002.29002.29002.290076,018,374
Oct 8, 20242.78002.78002.41002.54002.5400166,662,755
Sep 30, 20242.54002.55002.33002.54002.5400181,637,517
Sep 27, 20242.30002.38002.19002.34002.3400117,442,970
Sep 26, 20242.00002.20001.98002.20002.2000129,861,339
Sep 25, 20241.94002.13001.93002.00002.000063,366,778
Sep 24, 20241.91001.99001.89001.94001.940040,785,871
Sep 23, 20241.88001.91001.85001.88001.880023,299,000
Sep 20, 20241.86001.93001.82001.90001.900047,233,634
Sep 19, 20241.84001.91001.82001.88001.880040,365,290
Sep 18, 20241.81001.86001.78001.84001.840030,185,198
Sep 13, 20241.79001.82001.77001.81001.810021,813,084
Sep 12, 20241.77001.81001.77001.79001.790012,062,460
Sep 11, 20241.79001.79001.77001.77001.770010,151,727
Sep 10, 20241.80001.81001.77001.79001.790020,111,121
Sep 9, 20241.78001.81001.77001.78001.78009,071,764
Sep 6, 20241.80001.81001.78001.78001.780013,687,877
Sep 5, 20241.78001.82001.78001.81001.810017,912,926
Sep 4, 20241.77001.81001.77001.77001.770011,965,713
Sep 3, 20241.77001.80001.76001.79001.790016,539,574
Sep 2, 20241.80001.82001.77001.77001.770019,173,225
Aug 30, 20241.75001.85001.74001.82001.820035,101,494
Aug 29, 20241.74001.75001.72001.75001.75007,932,512
Aug 28, 20241.75001.76001.73001.74001.74008,739,619
Aug 27, 20241.77001.77001.73001.74001.740012,365,338
Aug 26, 20241.75001.79001.75001.77001.770011,206,868
Aug 23, 20241.78001.78001.74001.76001.760012,373,038
Aug 22, 20241.78001.80001.76001.79001.790016,862,794
Aug 21, 20241.76001.79001.76001.77001.770014,175,939
Aug 20, 20241.80001.81001.76001.77001.770017,410,000
Aug 19, 20241.79001.81001.78001.80001.800010,003,783
Aug 16, 20241.82001.83001.79001.80001.800014,193,616
Aug 15, 20241.79001.83001.77001.83001.830021,432,312
Aug 14, 20241.80001.82001.78001.79001.790013,337,766
Aug 13, 20241.81001.81001.78001.80001.800021,804,202
Aug 12, 20241.88001.89001.80001.81001.810027,545,024
Aug 9, 20241.84001.93001.82001.89001.890046,419,382
Aug 8, 20241.82001.88001.81001.85001.850029,368,524
Aug 7, 20241.83001.83001.80001.81001.810014,173,908
Aug 6, 20241.81001.85001.79001.84001.840024,537,723
Aug 5, 20241.83001.86001.79001.80001.800024,314,939
Aug 2, 20241.84001.87001.82001.83001.830018,811,169
Aug 1, 20241.87001.90001.84001.85001.850020,989,225
Jul 31, 20241.84001.89001.82001.88001.880032,417,884
Jul 30, 20241.76001.85001.76001.84001.840034,275,477
Jul 29, 20241.77001.78001.74001.77001.770010,922,093
Jul 26, 20241.75001.79001.75001.77001.770012,452,154
Jul 25, 2024 0.005 Dividend
Jul 25, 20241.74001.77001.73001.76001.760013,809,280
Jul 24, 20241.77001.78001.73001.74001.735013,815,338
Jul 23, 20241.77001.81001.76001.76001.754913,709,718
Jul 22, 20241.78001.79001.76001.77001.764912,785,768
Jul 19, 20241.80001.81001.77001.79001.784914,692,346
Jul 18, 20241.82001.83001.78001.82001.814819,357,971
Jul 17, 20241.78001.85001.77001.83001.824728,812,406
Jul 16, 20241.78001.80001.76001.78001.774910,817,400
Jul 15, 20241.80001.81001.76001.78001.774913,664,969
Jul 12, 20241.76001.84001.76001.80001.794826,998,258
Jul 11, 20241.74001.78001.73001.77001.764915,650,456
Jul 10, 20241.74001.74001.70001.72001.715111,871,850
Jul 9, 20241.74001.76001.70001.75001.745013,673,241
Jul 8, 20241.79001.80001.74001.75001.745016,850,164
Jul 5, 20241.79001.79001.79001.79001.7849-
Jul 4, 20241.85001.87001.78001.79001.784926,328,900
Jul 3, 20241.86001.90001.84001.87001.864620,043,860
Jul 2, 20241.81001.91001.81001.86001.854734,133,589
Jul 1, 20241.75001.84001.75001.83001.824735,881,926
Jun 28, 20241.75001.79001.74001.75001.745013,084,100
Jun 27, 20241.78001.80001.76001.76001.754918,793,991
Jun 26, 20241.75001.80001.73001.78001.774918,091,289
Jun 25, 20241.72001.80001.71001.77001.764925,652,349
Jun 24, 20241.81001.82001.72001.73001.725026,405,570
Jun 21, 20241.81001.84001.81001.81001.80489,989,761
Jun 20, 20241.85001.86001.81001.81001.804820,216,541
Jun 19, 20241.85001.88001.84001.86001.854717,193,935
Jun 18, 20241.84001.87001.84001.85001.844713,574,905
Jun 17, 20241.87001.87001.84001.84001.834716,112,680
Jun 14, 20241.85001.90001.84001.88001.874627,574,554
Jun 13, 20241.91001.92001.85001.86001.854723,129,760
Jun 12, 20241.89001.91001.88001.90001.894517,644,722
Jun 11, 20241.92001.92001.87001.89001.884622,409,193
Jun 7, 20241.89001.95001.88001.93001.924536,713,322
Jun 6, 20241.95001.97001.86001.89001.884637,277,491
Jun 5, 20241.99002.00001.94001.95001.944428,687,560
Jun 4, 20241.98002.03001.94002.00001.994333,722,099
Jun 3, 20242.01002.01001.95001.97001.964335,421,070
May 31, 20242.02002.04002.00002.01002.004239,918,687
May 30, 20242.09002.10001.99002.01002.004272,236,189
May 29, 20242.16002.21002.08002.11002.103978,197,480
May 28, 20242.38002.44002.14002.16002.153885,501,115
May 27, 20242.21002.30002.14002.29002.283461,168,296
May 24, 20242.26002.34002.21002.22002.213652,973,727
May 23, 20242.31002.33002.25002.28002.273467,115,836
May 22, 20242.29002.50002.29002.35002.3432106,736,673
May 21, 20242.25002.33002.24002.29002.283467,330,386
May 20, 20242.35002.36002.23002.30002.2934122,594,738
May 17, 20242.20002.38002.16002.35002.3432142,260,802
May 16, 20242.11002.21002.10002.17002.163894,313,783
May 15, 20242.05002.17002.04002.09002.084093,001,570
May 14, 20242.07002.10002.03002.06002.054148,832,184
May 13, 20242.11002.12002.06002.07002.064166,697,095
May 10, 20242.02002.21001.99002.16002.1538120,060,053
May 9, 20241.95002.03001.95002.01002.004254,920,848
May 8, 20242.00002.00001.94001.94001.934432,878,631
May 7, 20241.99002.04001.97002.01002.004242,856,770
May 6, 20242.04002.08001.99001.99001.984358,073,565
Apr 30, 20242.03002.04001.97001.99001.984358,473,917