Hangzhou Binjiang Real Estate Group Co., Ltd. Class A 002244
SZSE · China · Finance
CNY 10.14+0.68 (+7.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.14 | +7.19% | CNY 8.99 | CNY 10.39 | CNY 8.56 | 179.23M |
| 2026-09-29 | CNY 9.46 | +10.00% | CNY 8.73 | CNY 9.46 | CNY 8.63 | 83.25M |
| 2026-09-28 | CNY 8.60 | +3.37% | CNY 8.30 | CNY 8.67 | CNY 8.15 | 49.51M |
| 2026-09-24 | CNY 8.32 | -3.26% | CNY 8.50 | CNY 8.69 | CNY 8.20 | 43.18M |
| 2026-09-23 | CNY 8.60 | -1.71% | CNY 8.68 | CNY 8.96 | CNY 8.57 | 51.88M |
| 2026-09-22 | CNY 8.75 | -0.46% | CNY 8.75 | CNY 8.80 | CNY 8.51 | 58.44M |
| 2026-09-21 | CNY 8.79 | +6.80% | CNY 8.13 | CNY 8.85 | CNY 7.96 | 81.61M |
| 2026-09-18 | CNY 8.23 | +5.78% | CNY 7.80 | CNY 8.25 | CNY 7.77 | 46.85M |
| 2026-09-17 | CNY 7.78 | -1.77% | CNY 7.87 | CNY 7.92 | CNY 7.73 | 27.36M |
| 2026-09-16 | CNY 7.92 | -0.25% | CNY 7.90 | CNY 7.98 | CNY 7.74 | 19.44M |
| 2026-09-15 | CNY 7.94 | -1.00% | CNY 8.01 | CNY 8.05 | CNY 7.87 | 25.59M |
| 2026-09-14 | CNY 8.02 | +0.12% | CNY 8.03 | CNY 8.06 | CNY 7.90 | 16.50M |
| 2026-09-11 | CNY 8.01 | -5.21% | CNY 8.37 | CNY 8.42 | CNY 7.99 | 33.92M |
| 2026-09-10 | CNY 8.45 | +0.60% | CNY 8.38 | CNY 8.59 | CNY 8.35 | 18.48M |
| 2026-09-09 | CNY 8.40 | -2.33% | CNY 8.57 | CNY 8.60 | CNY 8.35 | 22.82M |
| 2026-09-08 | CNY 8.60 | +0.47% | CNY 8.55 | CNY 8.66 | CNY 8.51 | 26.94M |
| 2026-09-07 | CNY 8.56 | -1.95% | CNY 8.68 | CNY 8.73 | CNY 8.47 | 36.16M |
| 2026-09-04 | CNY 8.73 | +0.23% | CNY 8.67 | CNY 9.08 | CNY 8.61 | 45.93M |
| 2026-09-03 | CNY 8.71 | +2.96% | CNY 8.48 | CNY 8.88 | CNY 8.41 | 46.90M |
| 2026-09-02 | CNY 8.46 | +1.20% | CNY 8.26 | CNY 8.55 | CNY 8.02 | 44.80M |
| 2026-09-01 | CNY 8.36 | -1.18% | CNY 8.26 | CNY 8.57 | CNY 8.26 | 46.07M |
| 2026-08-31 | CNY 8.46 | -6.10% | CNY 9.35 | CNY 9.40 | CNY 8.43 | 91.12M |
| 2026-08-28 | CNY 9.01 | -2.70% | CNY 9.24 | CNY 9.59 | CNY 8.98 | 55.52M |
| 2026-08-27 | CNY 9.26 | -1.07% | CNY 9.29 | CNY 9.43 | CNY 9.17 | 20.48M |
| 2026-08-26 | CNY 9.36 | +4.23% | CNY 8.91 | CNY 9.43 | CNY 8.87 | 33.33M |
| 2026-08-25 | CNY 8.98 | -0.33% | CNY 8.97 | CNY 9.13 | CNY 8.94 | 21.77M |
| 2026-08-24 | CNY 9.01 | -1.64% | CNY 9.12 | CNY 9.23 | CNY 8.85 | 30.22M |
| 2026-08-21 | CNY 9.16 | -3.17% | CNY 9.41 | CNY 9.47 | CNY 9.05 | 31.23M |
| 2026-08-20 | CNY 9.46 | +0.75% | CNY 9.35 | CNY 9.69 | CNY 9.20 | 54.03M |
| 2026-08-19 | CNY 9.39 | +3.19% | CNY 9.16 | CNY 9.55 | CNY 9.15 | 50.61M |
| 2026-08-18 | CNY 9.10 | +0.11% | CNY 9.06 | CNY 9.42 | CNY 9.01 | 29.45M |
| 2026-08-17 | CNY 9.09 | -0.76% | CNY 9.17 | CNY 9.19 | CNY 8.86 | 26.70M |
| 2026-08-14 | CNY 9.16 | -1.08% | CNY 9.26 | CNY 9.39 | CNY 9.05 | 37.05M |
| 2026-08-13 | CNY 9.26 | -2.83% | CNY 9.54 | CNY 9.58 | CNY 9.13 | 47.63M |
| 2026-08-12 | CNY 9.53 | +10.05% | CNY 8.69 | CNY 9.53 | CNY 8.69 | 59.42M |
| 2026-08-11 | CNY 8.66 | -0.57% | CNY 8.65 | CNY 8.83 | CNY 8.62 | 21.54M |
| 2026-08-10 | CNY 8.71 | +2.47% | CNY 8.50 | CNY 8.96 | CNY 8.50 | 47.93M |
| 2026-08-07 | CNY 8.50 | -0.70% | CNY 8.55 | CNY 8.57 | CNY 8.33 | 23.97M |
| 2026-08-06 | CNY 8.56 | -0.81% | CNY 8.57 | CNY 8.72 | CNY 8.46 | 27.14M |
| 2026-08-05 | CNY 8.63 | +1.29% | CNY 8.39 | CNY 8.63 | CNY 8.37 | 32.89M |
| 2026-08-04 | CNY 8.52 | -5.54% | CNY 8.97 | CNY 9.00 | CNY 8.43 | 51.61M |
| 2026-08-03 | CNY 9.02 | -2.80% | CNY 9.12 | CNY 9.21 | CNY 8.95 | 26.45M |
| 2026-07-31 | CNY 9.28 | -2.01% | CNY 9.27 | CNY 9.42 | CNY 8.86 | 49.52M |
| 2026-07-30 | CNY 9.47 | +0.21% | CNY 9.45 | CNY 9.73 | CNY 9.37 | 30.57M |
| 2026-07-29 | CNY 9.45 | +6.18% | CNY 8.81 | CNY 9.60 | CNY 8.81 | 53.46M |
| 2026-07-28 | CNY 8.90 | +3.37% | CNY 8.58 | CNY 8.96 | CNY 8.49 | 32.15M |
| 2026-07-27 | CNY 8.61 | +0.12% | CNY 8.59 | CNY 8.69 | CNY 8.48 | 19.38M |
| 2026-07-24 | CNY 8.60 | -4.44% | CNY 8.91 | CNY 9.02 | CNY 8.59 | 18.10M |
| 2026-07-23 | CNY 9.00 | -0.11% | CNY 8.91 | CNY 9.03 | CNY 8.78 | 16.19M |
| 2026-07-22 | CNY 9.01 | +3.44% | CNY 8.64 | CNY 9.14 | CNY 8.53 | 31.47M |
| 2026-07-21 | CNY 8.71 | -1.47% | CNY 8.75 | CNY 9.08 | CNY 8.66 | 33.39M |
| 2026-07-20 | CNY 8.84 | +5.24% | CNY 8.42 | CNY 9.00 | CNY 8.26 | 48.95M |
| 2026-07-17 | CNY 8.40 | -3.45% | CNY 8.65 | CNY 8.88 | CNY 8.40 | 30.62M |
| 2026-07-16 | CNY 8.70 | +5.07% | CNY 8.25 | CNY 8.75 | CNY 8.20 | 51.86M |
| 2026-07-15 | CNY 8.28 | +5.08% | CNY 7.85 | CNY 8.29 | CNY 7.77 | 43.26M |
| 2026-07-14 | CNY 7.88 | -0.88% | CNY 7.91 | CNY 7.99 | CNY 7.79 | 25.68M |
| 2026-07-13 | CNY 7.95 | -1.61% | CNY 7.99 | CNY 8.05 | CNY 7.78 | 27.18M |
| 2026-07-10 | CNY 8.08 | +5.62% | CNY 7.70 | CNY 8.14 | CNY 7.54 | 46.09M |
| 2026-07-09 | CNY 7.65 | -2.42% | CNY 7.78 | CNY 7.97 | CNY 7.60 | 24.51M |
| 2026-07-08 | CNY 7.84 | +1.42% | CNY 7.72 | CNY 7.92 | CNY 7.55 | 23.48M |
| 2026-07-07 | CNY 7.73 | -5.39% | CNY 8.17 | CNY 8.17 | CNY 7.72 | 24.82M |
| 2026-07-06 | CNY 8.17 | +2.00% | CNY 8.00 | CNY 8.32 | CNY 7.83 | 30.86M |
| 2026-07-03 | CNY 8.01 | +1.14% | CNY 7.96 | CNY 8.16 | CNY 7.88 | 28.69M |
| 2026-07-02 | CNY 7.92 | +2.72% | CNY 7.68 | CNY 8.05 | CNY 7.67 | 34.13M |
| 2026-07-01 | CNY 7.71 | +1.45% | CNY 7.58 | CNY 7.93 | CNY 7.50 | 29.59M |
| 2026-06-30 | CNY 7.60 | +1.33% | CNY 7.44 | CNY 7.65 | CNY 7.37 | 27.81M |
| 2026-06-29 | CNY 7.50 | +0.40% | CNY 7.46 | CNY 7.58 | CNY 7.23 | 27.46M |
| 2026-06-26 | CNY 7.47 | -4.23% | CNY 7.81 | CNY 7.87 | CNY 7.47 | 31.14M |
| 2026-06-25 | CNY 7.80 | -0.89% | CNY 7.85 | CNY 8.03 | CNY 7.65 | 32.91M |
| 2026-06-24 | CNY 7.87 | -2.96% | CNY 8.10 | CNY 8.15 | CNY 7.78 | 39.65M |
| 2026-06-23 | CNY 8.11 | -3.57% | CNY 8.39 | CNY 8.48 | CNY 8.08 | 29.23M |
| 2026-06-22 | CNY 8.41 | +0.48% | CNY 8.28 | CNY 8.44 | CNY 8.15 | 26.21M |
| 2026-06-18 | CNY 8.37 | -2.22% | CNY 8.55 | CNY 8.59 | CNY 8.20 | 23.39M |
| 2026-06-17 | CNY 8.56 | -1.38% | CNY 8.66 | CNY 8.72 | CNY 8.40 | 25.76M |
| 2026-06-16 | CNY 8.68 | -5.03% | CNY 9.07 | CNY 9.07 | CNY 8.61 | 38.61M |
| 2026-06-15 | CNY 9.14 | -2.35% | CNY 9.44 | CNY 9.49 | CNY 8.95 | 36.89M |
| 2026-06-12 | CNY 9.36 | +0.32% | CNY 9.39 | CNY 9.62 | CNY 9.12 | 25.40M |
| 2026-06-11 | CNY 9.33 | +1.86% | CNY 9.11 | CNY 9.43 | CNY 9.08 | 22.69M |
| 2026-06-10 | CNY 9.16 | +1.89% | CNY 8.92 | CNY 9.22 | CNY 8.90 | 26.37M |
| 2026-06-09 | CNY 8.99 | -3.23% | CNY 9.25 | CNY 9.30 | CNY 8.64 | 50.14M |
| 2026-06-08 | CNY 9.29 | -3.23% | CNY 9.47 | CNY 9.61 | CNY 9.15 | 25.26M |
| 2026-06-05 | CNY 9.60 | -1.13% | CNY 9.73 | CNY 10.03 | CNY 9.48 | 20.60M |
| 2026-06-04 | CNY 9.71 | -3.38% | CNY 9.96 | CNY 10.08 | CNY 9.58 | 26.62M |
| 2026-06-03 | CNY 10.05 | -0.20% | CNY 10.05 | CNY 10.11 | CNY 9.72 | 25.91M |
| 2026-06-02 | CNY 10.07 | -4.46% | CNY 10.54 | CNY 10.67 | CNY 10.06 | 35.66M |
| 2026-06-01 | CNY 10.54 | +1.54% | CNY 10.17 | CNY 10.78 | CNY 10.03 | 34.10M |
| 2026-05-29 | CNY 10.38 | +2.67% | CNY 10.18 | CNY 10.71 | CNY 10.16 | 44.26M |
| 2026-05-28 | CNY 10.11 | -1.17% | CNY 10.20 | CNY 10.34 | CNY 9.87 | 26.79M |
| 2026-05-27 | CNY 10.23 | -2.48% | CNY 10.42 | CNY 10.48 | CNY 10.01 | 39.54M |
| 2026-05-26 | CNY 10.49 | 0.00% | CNY 10.45 | CNY 10.81 | CNY 10.29 | 40.03M |