Shanghai Bairun Investment Holding Group Co. Ltd. Class A 002568

SZSE · China · Process Industries

CNY 19.49+0.58 (+3.07%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.49	+3.07%	CNY 18.99	CNY 19.63	CNY 18.87	12.87M
2026-09-29	CNY 18.91	-2.58%	CNY 19.21	CNY 19.40	CNY 18.85	14.91M
2026-09-28	CNY 19.41	+0.83%	CNY 19.45	CNY 19.89	CNY 19.20	20.64M
2026-09-24	CNY 19.25	+3.33%	CNY 19.25	CNY 19.76	CNY 18.77	23.49M
2026-09-23	CNY 18.63	+1.86%	CNY 19.19	CNY 19.54	CNY 18.56	24.58M
2026-09-22	CNY 18.29	0.00%	CNY 18.20	CNY 18.41	CNY 18.08	9.24M
2026-09-21	CNY 18.29	+2.06%	CNY 17.88	CNY 18.38	CNY 17.88	9.74M
2026-09-18	CNY 17.92	+0.84%	CNY 17.74	CNY 18.05	CNY 17.66	7.46M
2026-09-17	CNY 17.77	-0.39%	CNY 17.81	CNY 18.15	CNY 17.68	8.64M
2026-09-16	CNY 17.84	+2.53%	CNY 17.39	CNY 17.97	CNY 17.25	9.95M
2026-09-15	CNY 17.40	-0.40%	CNY 17.52	CNY 17.59	CNY 17.27	5.20M
2026-09-14	CNY 17.47	+1.87%	CNY 17.13	CNY 17.59	CNY 17.10	8.09M
2026-09-11	CNY 17.15	-3.60%	CNY 17.71	CNY 17.78	CNY 17.08	9.73M
2026-09-10	CNY 17.79	-1.88%	CNY 18.13	CNY 18.19	CNY 17.73	6.55M
2026-09-09	CNY 18.13	-1.25%	CNY 18.42	CNY 18.46	CNY 18.03	9.77M
2026-09-08	CNY 18.36	+1.10%	CNY 18.30	CNY 18.95	CNY 18.17	16.97M
2026-09-07	CNY 18.16	+0.39%	CNY 18.05	CNY 18.21	CNY 17.90	8.90M
2026-09-04	CNY 18.09	+2.90%	CNY 17.63	CNY 18.42	CNY 17.60	15.04M
2026-09-03	CNY 17.58	+0.40%	CNY 17.52	CNY 17.80	CNY 17.40	7.37M
2026-09-02	CNY 17.51	-2.94%	CNY 17.86	CNY 18.05	CNY 17.48	12.00M
2026-09-01	CNY 18.04	+1.86%	CNY 17.71	CNY 18.23	CNY 17.63	17.82M
2026-08-31	CNY 17.71	0.00%	CNY 17.77	CNY 17.78	CNY 17.35	9.49M
2026-08-28	CNY 17.71	+1.26%	CNY 17.46	CNY 17.77	CNY 17.42	6.77M
2026-08-27	CNY 17.49	-0.74%	CNY 17.54	CNY 17.66	CNY 17.40	8.92M
2026-08-26	CNY 17.62	-1.56%	CNY 17.79	CNY 18.03	CNY 17.41	10.17M
2026-08-25	CNY 17.90	0.00%	CNY 17.81	CNY 18.09	CNY 17.81	6.91M
2026-08-24	CNY 17.90	-1.38%	CNY 18.31	CNY 18.31	CNY 17.80	8.57M
2026-08-21	CNY 18.15	-2.16%	CNY 18.34	CNY 18.50	CNY 18.00	7.59M
2026-08-20	CNY 18.55	+1.48%	CNY 18.30	CNY 18.59	CNY 18.28	9.22M
2026-08-19	CNY 18.28	-2.97%	CNY 18.85	CNY 19.04	CNY 18.25	11.50M
2026-08-18	CNY 18.84	-0.79%	CNY 19.02	CNY 19.17	CNY 18.77	11.35M
2026-08-17	CNY 18.99	0.00%	CNY 18.83	CNY 19.00	CNY 18.44	15.57M
2026-08-14	CNY 18.99	-3.51%	CNY 19.69	CNY 19.70	CNY 18.92	14.13M
2026-08-13	CNY 19.68	-0.05%	CNY 19.56	CNY 20.03	CNY 19.47	14.42M
2026-08-12	CNY 19.69	+0.51%	CNY 19.53	CNY 19.95	CNY 19.30	15.14M
2026-08-11	CNY 19.59	-2.00%	CNY 19.78	CNY 20.06	CNY 19.54	14.56M
2026-08-10	CNY 19.99	+2.62%	CNY 19.38	CNY 20.08	CNY 19.36	19.85M
2026-08-07	CNY 19.48	+1.25%	CNY 19.23	CNY 19.49	CNY 18.85	18.15M
2026-08-06	CNY 19.24	-2.43%	CNY 19.63	CNY 19.82	CNY 19.18	15.67M
2026-08-05	CNY 19.72	+0.56%	CNY 19.35	CNY 19.84	CNY 19.33	22.08M
2026-08-04	CNY 19.61	-1.70%	CNY 19.86	CNY 19.98	CNY 19.46	18.20M
2026-08-03	CNY 19.95	-3.16%	CNY 20.30	CNY 20.73	CNY 19.82	21.71M
2026-07-31	CNY 20.60	+4.20%	CNY 19.29	CNY 20.68	CNY 19.09	32.43M
2026-07-30	CNY 19.77	+0.92%	CNY 19.18	CNY 19.96	CNY 19.18	29.70M
2026-07-29	CNY 19.59	+9.99%	CNY 18.00	CNY 19.59	CNY 17.91	18.75M
2026-07-28	CNY 17.81	+0.62%	CNY 17.62	CNY 17.92	CNY 17.45	11.57M
2026-07-27	CNY 17.70	+0.51%	CNY 17.45	CNY 17.84	CNY 17.36	11.91M
2026-07-24	CNY 17.61	-4.03%	CNY 18.18	CNY 18.38	CNY 17.55	12.62M
2026-07-23	CNY 18.35	-1.61%	CNY 18.47	CNY 18.59	CNY 18.12	9.90M
2026-07-22	CNY 18.65	+1.63%	CNY 18.25	CNY 18.72	CNY 18.04	17.18M
2026-07-21	CNY 18.35	-0.81%	CNY 18.25	CNY 19.10	CNY 18.17	21.50M
2026-07-20	CNY 18.50	+1.09%	CNY 18.21	CNY 18.83	CNY 17.75	24.26M
2026-07-17	CNY 18.30	+0.66%	CNY 18.20	CNY 18.85	CNY 18.07	27.67M
2026-07-16	CNY 18.18	+0.78%	CNY 17.80	CNY 18.30	CNY 17.70	18.01M
2026-07-15	CNY 18.04	+5.19%	CNY 17.07	CNY 18.17	CNY 16.88	23.21M
2026-07-14	CNY 17.15	-1.83%	CNY 17.59	CNY 17.77	CNY 17.00	14.51M
2026-07-13	CNY 17.47	+1.04%	CNY 17.05	CNY 17.95	CNY 16.91	23.37M
2026-07-10	CNY 17.29	+8.06%	CNY 16.33	CNY 17.55	CNY 16.23	23.70M
2026-07-09	CNY 16.00	-1.23%	CNY 16.07	CNY 16.25	CNY 15.90	11.20M
2026-07-08	CNY 16.20	-1.94%	CNY 16.55	CNY 16.77	CNY 16.13	10.39M
2026-07-07	CNY 16.52	-1.67%	CNY 16.78	CNY 16.90	CNY 16.41	11.07M
2026-07-06	CNY 16.80	-0.36%	CNY 16.85	CNY 17.16	CNY 16.70	12.48M
2026-07-03	CNY 16.86	-1.63%	CNY 17.10	CNY 17.48	CNY 16.84	14.52M
2026-07-02	CNY 17.14	-1.44%	CNY 17.39	CNY 17.68	CNY 16.88	21.71M
2026-07-01	CNY 17.39	+2.78%	CNY 16.95	CNY 17.69	CNY 16.67	24.28M
2026-06-30	CNY 16.92	-2.20%	CNY 17.20	CNY 17.47	CNY 16.66	33.73M
2026-06-29	CNY 17.30	+9.98%	CNY 16.51	CNY 17.30	CNY 15.48	41.70M
2026-06-26	CNY 15.73	+10.00%	CNY 15.66	CNY 15.73	CNY 15.66	12.53M
2026-06-25	CNY 14.30	-2.59%	CNY 14.60	CNY 14.75	CNY 14.01	20.68M
2026-06-24	CNY 14.68	-4.61%	CNY 15.50	CNY 15.50	CNY 14.56	20.53M
2026-06-23	CNY 15.39	-0.45%	CNY 15.65	CNY 15.90	CNY 15.35	16.85M
2026-06-22	CNY 15.46	-6.53%	CNY 15.69	CNY 16.04	CNY 15.18	36.61M
2026-06-18	CNY 16.54	-10.01%	CNY 17.48	CNY 17.73	CNY 16.54	18.90M
2026-06-17	CNY 18.38	-5.70%	CNY 19.33	CNY 19.33	CNY 18.30	25.13M
2026-06-16	CNY 19.49	0.00%	CNY 19.44	CNY 19.65	CNY 18.91	20.27M
2026-06-15	CNY 19.49	-4.27%	CNY 20.00	CNY 20.41	CNY 19.32	26.12M
2026-06-12	CNY 20.36	+2.88%	CNY 19.50	CNY 20.37	CNY 19.25	25.91M
2026-06-11	CNY 19.79	+0.71%	CNY 19.36	CNY 19.89	CNY 19.35	19.55M
2026-06-10	CNY 19.65	+3.42%	CNY 18.89	CNY 20.12	CNY 18.88	27.29M
2026-06-09	CNY 19.00	+1.06%	CNY 18.88	CNY 19.35	CNY 18.34	19.24M
2026-06-08	CNY 18.80	+2.29%	CNY 18.20	CNY 19.01	CNY 17.91	22.73M
2026-06-05	CNY 18.38	+0.44%	CNY 18.24	CNY 19.25	CNY 18.23	22.90M
2026-06-04	CNY 18.30	-4.94%	CNY 19.06	CNY 19.32	CNY 18.07	23.28M
2026-06-03	CNY 19.25	-3.17%	CNY 19.50	CNY 19.65	CNY 18.72	27.22M
2026-06-02	CNY 19.88	-1.54%	CNY 19.85	CNY 20.69	CNY 19.53	35.45M
2026-06-01	CNY 20.19	+2.28%	CNY 19.73	CNY 20.34	CNY 19.51	37.90M
2026-05-29	CNY 19.74	+6.93%	CNY 18.36	CNY 20.20	CNY 18.19	39.59M
2026-05-28	CNY 18.46	-2.22%	CNY 18.77	CNY 18.85	CNY 18.28	19.44M
2026-05-27	CNY 18.88	+3.79%	CNY 18.17	CNY 19.52	CNY 17.76	33.33M
2026-05-26	CNY 18.19	-0.16%	CNY 18.13	CNY 18.55	CNY 17.82	15.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.49	+3.07%	CNY 18.99	CNY 19.63	CNY 18.87	12.87M
2026-09-29	CNY 18.91	-2.58%	CNY 19.21	CNY 19.40	CNY 18.85	14.91M
2026-09-28	CNY 19.41	+0.83%	CNY 19.45	CNY 19.89	CNY 19.20	20.64M
2026-09-24	CNY 19.25	+3.33%	CNY 19.25	CNY 19.76	CNY 18.77	23.49M
2026-09-23	CNY 18.63	+1.86%	CNY 19.19	CNY 19.54	CNY 18.56	24.58M
2026-09-22	CNY 18.29	0.00%	CNY 18.20	CNY 18.41	CNY 18.08	9.24M
2026-09-21	CNY 18.29	+2.06%	CNY 17.88	CNY 18.38	CNY 17.88	9.74M
2026-09-18	CNY 17.92	+0.84%	CNY 17.74	CNY 18.05	CNY 17.66	7.46M
2026-09-17	CNY 17.77	-0.39%	CNY 17.81	CNY 18.15	CNY 17.68	8.64M
2026-09-16	CNY 17.84	+2.53%	CNY 17.39	CNY 17.97	CNY 17.25	9.95M
2026-09-15	CNY 17.40	-0.40%	CNY 17.52	CNY 17.59	CNY 17.27	5.20M
2026-09-14	CNY 17.47	+1.87%	CNY 17.13	CNY 17.59	CNY 17.10	8.09M
2026-09-11	CNY 17.15	-3.60%	CNY 17.71	CNY 17.78	CNY 17.08	9.73M
2026-09-10	CNY 17.79	-1.88%	CNY 18.13	CNY 18.19	CNY 17.73	6.55M
2026-09-09	CNY 18.13	-1.25%	CNY 18.42	CNY 18.46	CNY 18.03	9.77M
2026-09-08	CNY 18.36	+1.10%	CNY 18.30	CNY 18.95	CNY 18.17	16.97M
2026-09-07	CNY 18.16	+0.39%	CNY 18.05	CNY 18.21	CNY 17.90	8.90M
2026-09-04	CNY 18.09	+2.90%	CNY 17.63	CNY 18.42	CNY 17.60	15.04M
2026-09-03	CNY 17.58	+0.40%	CNY 17.52	CNY 17.80	CNY 17.40	7.37M
2026-09-02	CNY 17.51	-2.94%	CNY 17.86	CNY 18.05	CNY 17.48	12.00M
2026-09-01	CNY 18.04	+1.86%	CNY 17.71	CNY 18.23	CNY 17.63	17.82M
2026-08-31	CNY 17.71	0.00%	CNY 17.77	CNY 17.78	CNY 17.35	9.49M
2026-08-28	CNY 17.71	+1.26%	CNY 17.46	CNY 17.77	CNY 17.42	6.77M
2026-08-27	CNY 17.49	-0.74%	CNY 17.54	CNY 17.66	CNY 17.40	8.92M
2026-08-26	CNY 17.62	-1.56%	CNY 17.79	CNY 18.03	CNY 17.41	10.17M
2026-08-25	CNY 17.90	0.00%	CNY 17.81	CNY 18.09	CNY 17.81	6.91M
2026-08-24	CNY 17.90	-1.38%	CNY 18.31	CNY 18.31	CNY 17.80	8.57M
2026-08-21	CNY 18.15	-2.16%	CNY 18.34	CNY 18.50	CNY 18.00	7.59M
2026-08-20	CNY 18.55	+1.48%	CNY 18.30	CNY 18.59	CNY 18.28	9.22M
2026-08-19	CNY 18.28	-2.97%	CNY 18.85	CNY 19.04	CNY 18.25	11.50M
2026-08-18	CNY 18.84	-0.79%	CNY 19.02	CNY 19.17	CNY 18.77	11.35M
2026-08-17	CNY 18.99	0.00%	CNY 18.83	CNY 19.00	CNY 18.44	15.57M
2026-08-14	CNY 18.99	-3.51%	CNY 19.69	CNY 19.70	CNY 18.92	14.13M
2026-08-13	CNY 19.68	-0.05%	CNY 19.56	CNY 20.03	CNY 19.47	14.42M
2026-08-12	CNY 19.69	+0.51%	CNY 19.53	CNY 19.95	CNY 19.30	15.14M
2026-08-11	CNY 19.59	-2.00%	CNY 19.78	CNY 20.06	CNY 19.54	14.56M
2026-08-10	CNY 19.99	+2.62%	CNY 19.38	CNY 20.08	CNY 19.36	19.85M
2026-08-07	CNY 19.48	+1.25%	CNY 19.23	CNY 19.49	CNY 18.85	18.15M
2026-08-06	CNY 19.24	-2.43%	CNY 19.63	CNY 19.82	CNY 19.18	15.67M
2026-08-05	CNY 19.72	+0.56%	CNY 19.35	CNY 19.84	CNY 19.33	22.08M
2026-08-04	CNY 19.61	-1.70%	CNY 19.86	CNY 19.98	CNY 19.46	18.20M
2026-08-03	CNY 19.95	-3.16%	CNY 20.30	CNY 20.73	CNY 19.82	21.71M
2026-07-31	CNY 20.60	+4.20%	CNY 19.29	CNY 20.68	CNY 19.09	32.43M
2026-07-30	CNY 19.77	+0.92%	CNY 19.18	CNY 19.96	CNY 19.18	29.70M
2026-07-29	CNY 19.59	+9.99%	CNY 18.00	CNY 19.59	CNY 17.91	18.75M
2026-07-28	CNY 17.81	+0.62%	CNY 17.62	CNY 17.92	CNY 17.45	11.57M
2026-07-27	CNY 17.70	+0.51%	CNY 17.45	CNY 17.84	CNY 17.36	11.91M
2026-07-24	CNY 17.61	-4.03%	CNY 18.18	CNY 18.38	CNY 17.55	12.62M
2026-07-23	CNY 18.35	-1.61%	CNY 18.47	CNY 18.59	CNY 18.12	9.90M
2026-07-22	CNY 18.65	+1.63%	CNY 18.25	CNY 18.72	CNY 18.04	17.18M
2026-07-21	CNY 18.35	-0.81%	CNY 18.25	CNY 19.10	CNY 18.17	21.50M
2026-07-20	CNY 18.50	+1.09%	CNY 18.21	CNY 18.83	CNY 17.75	24.26M
2026-07-17	CNY 18.30	+0.66%	CNY 18.20	CNY 18.85	CNY 18.07	27.67M
2026-07-16	CNY 18.18	+0.78%	CNY 17.80	CNY 18.30	CNY 17.70	18.01M
2026-07-15	CNY 18.04	+5.19%	CNY 17.07	CNY 18.17	CNY 16.88	23.21M
2026-07-14	CNY 17.15	-1.83%	CNY 17.59	CNY 17.77	CNY 17.00	14.51M
2026-07-13	CNY 17.47	+1.04%	CNY 17.05	CNY 17.95	CNY 16.91	23.37M
2026-07-10	CNY 17.29	+8.06%	CNY 16.33	CNY 17.55	CNY 16.23	23.70M
2026-07-09	CNY 16.00	-1.23%	CNY 16.07	CNY 16.25	CNY 15.90	11.20M
2026-07-08	CNY 16.20	-1.94%	CNY 16.55	CNY 16.77	CNY 16.13	10.39M
2026-07-07	CNY 16.52	-1.67%	CNY 16.78	CNY 16.90	CNY 16.41	11.07M
2026-07-06	CNY 16.80	-0.36%	CNY 16.85	CNY 17.16	CNY 16.70	12.48M
2026-07-03	CNY 16.86	-1.63%	CNY 17.10	CNY 17.48	CNY 16.84	14.52M
2026-07-02	CNY 17.14	-1.44%	CNY 17.39	CNY 17.68	CNY 16.88	21.71M
2026-07-01	CNY 17.39	+2.78%	CNY 16.95	CNY 17.69	CNY 16.67	24.28M
2026-06-30	CNY 16.92	-2.20%	CNY 17.20	CNY 17.47	CNY 16.66	33.73M
2026-06-29	CNY 17.30	+9.98%	CNY 16.51	CNY 17.30	CNY 15.48	41.70M
2026-06-26	CNY 15.73	+10.00%	CNY 15.66	CNY 15.73	CNY 15.66	12.53M
2026-06-25	CNY 14.30	-2.59%	CNY 14.60	CNY 14.75	CNY 14.01	20.68M
2026-06-24	CNY 14.68	-4.61%	CNY 15.50	CNY 15.50	CNY 14.56	20.53M
2026-06-23	CNY 15.39	-0.45%	CNY 15.65	CNY 15.90	CNY 15.35	16.85M
2026-06-22	CNY 15.46	-6.53%	CNY 15.69	CNY 16.04	CNY 15.18	36.61M
2026-06-18	CNY 16.54	-10.01%	CNY 17.48	CNY 17.73	CNY 16.54	18.90M
2026-06-17	CNY 18.38	-5.70%	CNY 19.33	CNY 19.33	CNY 18.30	25.13M
2026-06-16	CNY 19.49	0.00%	CNY 19.44	CNY 19.65	CNY 18.91	20.27M
2026-06-15	CNY 19.49	-4.27%	CNY 20.00	CNY 20.41	CNY 19.32	26.12M
2026-06-12	CNY 20.36	+2.88%	CNY 19.50	CNY 20.37	CNY 19.25	25.91M
2026-06-11	CNY 19.79	+0.71%	CNY 19.36	CNY 19.89	CNY 19.35	19.55M
2026-06-10	CNY 19.65	+3.42%	CNY 18.89	CNY 20.12	CNY 18.88	27.29M
2026-06-09	CNY 19.00	+1.06%	CNY 18.88	CNY 19.35	CNY 18.34	19.24M
2026-06-08	CNY 18.80	+2.29%	CNY 18.20	CNY 19.01	CNY 17.91	22.73M
2026-06-05	CNY 18.38	+0.44%	CNY 18.24	CNY 19.25	CNY 18.23	22.90M
2026-06-04	CNY 18.30	-4.94%	CNY 19.06	CNY 19.32	CNY 18.07	23.28M
2026-06-03	CNY 19.25	-3.17%	CNY 19.50	CNY 19.65	CNY 18.72	27.22M
2026-06-02	CNY 19.88	-1.54%	CNY 19.85	CNY 20.69	CNY 19.53	35.45M
2026-06-01	CNY 20.19	+2.28%	CNY 19.73	CNY 20.34	CNY 19.51	37.90M
2026-05-29	CNY 19.74	+6.93%	CNY 18.36	CNY 20.20	CNY 18.19	39.59M
2026-05-28	CNY 18.46	-2.22%	CNY 18.77	CNY 18.85	CNY 18.28	19.44M
2026-05-27	CNY 18.88	+3.79%	CNY 18.17	CNY 19.52	CNY 17.76	33.33M
2026-05-26	CNY 18.19	-0.16%	CNY 18.13	CNY 18.55	CNY 17.82	15.77M