Shanghai Bairun Flavor & Fragr Recent Share Price (SHE:002568)

SHE:002568 - Shanghai Bairun Investment Holding Group Co Ltd Shanghai Bairun Flavor & Fragr
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2015	CNY	30.8714	31.7143	30.7143	31.3071	31.3071	+0.414 (+1.34%)	13,484,559
10 Nov 2015	CNY	30.0071	31.3714	29.8571	30.8929	30.8929	+0.6 (+1.98%)	16,969,082
9 Nov 2015	CNY	29.2	30.7143	28.5714	30.2929	30.2929	+1.007 (+3.44%)	16,023,932
6 Nov 2015	CNY	28.8357	29.7	28.6929	29.2857	29.2857	+0.521 (+1.81%)	12,343,312
5 Nov 2015	CNY	29.15	29.15	28.4357	28.7643	28.7643	-0.386 (-1.32%)	14,155,884
4 Nov 2015	CNY	27.8571	29.15	27.8571	29.15	29.15	+1.293 (+4.64%)	10,948,285
3 Nov 2015	CNY	28.1786	28.5571	27.5143	27.8571	27.8571	-0.172 (-0.61%)	7,840,414
2 Nov 2015	CNY	28.2571	29.0714	27.9714	28.0286	28.0286	-1.321 (-4.50%)	11,043,963
30 Oct 2015	CNY	30	30.2143	29.1357	29.35	29.35	-0.993 (-3.27%)	10,787,904
29 Oct 2015	CNY	31	31	30.1286	30.3429	30.3429	+0.179 (+0.59%)	9,047,115
28 Oct 2015	CNY	30.9286	31.7429	30	30.1643	30.1643	-1.179 (-3.76%)	10,446,464
27 Oct 2015	CNY	31.5786	31.8571	29.5857	31.3429	31.3429	-0.771 (-2.40%)	13,231,506
26 Oct 2015	CNY	32.5714	32.5714	31.2929	32.1143	32.1143	+0.107 (+0.33%)	14,912,426
23 Oct 2015	CNY	32.8571	33.3429	31.3143	32.0071	32.0071	-0.1 (-0.31%)	25,899,718
22 Oct 2015	CNY	28.55	32.1071	28.35	32.1071	32.1071	+2.921 (+10.01%)	21,577,761
21 Oct 2015	CNY	32.0357	32.3571	29.1857	29.1857	29.1857	-3.243 (-10.00%)	19,485,153
20 Oct 2015	CNY	31.8214	32.8571	31.3	32.4286	32.4286	+0.307 (+0.96%)	16,456,120
19 Oct 2015	CNY	32.7143	33.3429	30.8571	32.1214	32.1214	-0.514 (-1.58%)	17,784,352
16 Oct 2015	CNY	32.8571	33.1786	31.8286	32.6357	32.6357	-0.493 (-1.49%)	19,202,502
15 Oct 2015	CNY	32.1429	33.5714	31.0714	33.1286	33.1286	+1.386 (+4.37%)	25,817,409
14 Oct 2015	CNY	29	31.7429	29	31.7429	31.7429	+2.886 (+10.00%)	28,778,185
13 Oct 2015	CNY	29.2643	29.2643	28.2286	28.8571	28.8571	-0.507 (-1.73%)	13,566,798
12 Oct 2015	CNY	27.9571	29.6857	27.5643	29.3643	29.3643	+1.093 (+3.87%)	17,569,087
9 Oct 2015	CNY	27.7143	29	27.7143	28.2714	28.2714	-2.207 (-7.24%)	18,147,794
8 Oct 2015	CNY	29.6429	31.3929	29.0071	30.4786	30.4786	+1.764 (+6.14%)	7,307,321
30 Sep 2015	CNY	29.5429	29.9214	28.2857	28.7143	28.7143	-0.786 (-2.66%)	4,011,700
29 Sep 2015	CNY	29.4143	30.4571	28.5	29.5	29.5	+14 (+90.32%)	6,119,575
29 Sep 2015	20-for-10 split
28 Sep 2015	CNY	30.8571	31.4929	29.6536	31	31	+0.286 (+0.93%)	9,064,434
25 Sep 2015	CNY	32.1071	32.1071	28.6107	30.7143	30.7143	-0.686 (-2.18%)	11,886,523
24 Sep 2015	CNY	29.2464	31.4	28.9357	31.4	31.4	+2.854 (+10.00%)	12,261,312