HuBei NengTer Technology CO.,Ltd (SHE:002102)
China · Delayed Price · Currency is CNY 3.460
-0.080 (-2.26%)
Mar 9, 2026, 3:04 PM CST
SHE:002102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.52 | 3.42 | 3.43 | - | -3.11% | 28,010,600 |
| Mar 6, 2026 | 3.45 | 3.56 | 3.40 | 3.54 | 3.54 | 1.72% | 55,647,610 |
| Mar 5, 2026 | 3.44 | 3.51 | 3.42 | 3.48 | 3.48 | 3.57% | 43,986,200 |
| Mar 4, 2026 | 3.36 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 36,525,500 |
| Mar 3, 2026 | 3.55 | 3.60 | 3.39 | 3.40 | 3.40 | -4.23% | 54,928,600 |
| Mar 2, 2026 | 3.51 | 3.59 | 3.47 | 3.55 | 3.55 | 0.28% | 56,649,200 |
| Feb 27, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 25,897,000 |
| Feb 26, 2026 | 3.52 | 3.59 | 3.50 | 3.54 | 3.54 | 0.57% | 38,924,400 |
| Feb 25, 2026 | 3.47 | 3.55 | 3.47 | 3.52 | 3.52 | 1.44% | 40,309,900 |
| Feb 24, 2026 | 3.43 | 3.49 | 3.42 | 3.47 | 3.47 | 1.76% | 22,907,800 |
| Feb 13, 2026 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -0.87% | 20,166,800 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.43 | 3.44 | 3.44 | -2.82% | 49,139,200 |
| Feb 11, 2026 | 3.48 | 3.64 | 3.45 | 3.54 | 3.54 | 1.72% | 59,916,700 |
| Feb 10, 2026 | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | 0.29% | 32,522,900 |
| Feb 9, 2026 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 35,149,200 |
| Feb 6, 2026 | 3.35 | 3.56 | 3.31 | 3.45 | 3.45 | 2.68% | 71,501,100 |
| Feb 5, 2026 | 3.42 | 3.43 | 3.36 | 3.36 | 3.36 | -1.75% | 26,049,500 |
| Feb 4, 2026 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | 1.48% | 32,874,210 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | 1.81% | 32,507,610 |
| Feb 2, 2026 | 3.44 | 3.46 | 3.30 | 3.31 | 3.31 | -4.61% | 55,124,310 |
| Jan 30, 2026 | 3.49 | 3.51 | 3.41 | 3.47 | 3.47 | -1.70% | 44,063,600 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | -1.40% | 38,548,950 |
| Jan 28, 2026 | 3.55 | 3.62 | 3.51 | 3.58 | 3.58 | 0.28% | 44,040,000 |
| Jan 27, 2026 | 3.63 | 3.64 | 3.45 | 3.57 | 3.57 | -1.92% | 49,908,739 |
| Jan 26, 2026 | 3.63 | 3.72 | 3.58 | 3.64 | 3.64 | 0.28% | 58,415,730 |
| Jan 23, 2026 | 3.58 | 3.73 | 3.56 | 3.63 | 3.63 | 2.54% | 89,876,210 |
| Jan 22, 2026 | 3.49 | 3.61 | 3.48 | 3.54 | 3.54 | 1.43% | 53,628,500 |
| Jan 21, 2026 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | 1.16% | 38,663,300 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | -0.58% | 23,596,900 |
| Jan 19, 2026 | 3.35 | 3.48 | 3.34 | 3.47 | 3.47 | 2.97% | 42,320,100 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.46% | 37,815,700 |
| Jan 15, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 33,572,200 |
| Jan 14, 2026 | 3.45 | 3.49 | 3.38 | 3.41 | 3.41 | -1.16% | 49,956,240 |
| Jan 13, 2026 | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 47,361,720 |
| Jan 12, 2026 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 48,304,936 |
| Jan 9, 2026 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | 0.29% | 38,794,700 |
| Jan 8, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 36,977,337 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.87% | 37,288,537 |
| Jan 6, 2026 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.38% | 45,213,054 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 32,375,400 |
| Dec 31, 2025 | 3.35 | 3.36 | 3.28 | 3.33 | 3.33 | -0.60% | 25,357,800 |
| Dec 30, 2025 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -0.89% | 21,907,600 |
| Dec 29, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | -0.29% | 27,748,700 |
| Dec 26, 2025 | 3.35 | 3.44 | 3.31 | 3.39 | 3.39 | 0.89% | 43,155,500 |
| Dec 25, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.36 | 2.13% | 48,161,000 |
| Dec 24, 2025 | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | 1.54% | 32,519,800 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.22 | 3.24 | 3.24 | -3.86% | 57,961,400 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 26,692,200 |
| Dec 19, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 3.03% | 44,762,890 |
| Dec 18, 2025 | 3.30 | 3.36 | 3.29 | 3.30 | 3.30 | -0.90% | 30,995,030 |