HuBei NengTer Technology CO.,Ltd (SHE:002102)
China · Delayed Price · Currency is CNY 3.870
+0.050 (1.31%)
Oct 31, 2025, 2:45 PM CST
SHE:002102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | 1.31% | 20,821,350 |
| Oct 30, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -1.29% | 20,917,600 |
| Oct 29, 2025 | 3.86 | 3.87 | 3.79 | 3.87 | 3.87 | - | 28,717,800 |
| Oct 28, 2025 | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -0.77% | 26,933,100 |
| Oct 27, 2025 | 3.93 | 3.95 | 3.85 | 3.90 | 3.90 | -0.51% | 34,816,000 |
| Oct 24, 2025 | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | -0.76% | 26,434,003 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -1.99% | 32,105,200 |
| Oct 22, 2025 | 3.95 | 4.09 | 3.93 | 4.03 | 4.03 | 2.54% | 67,410,903 |
| Oct 21, 2025 | 3.86 | 3.97 | 3.84 | 3.93 | 3.93 | 1.29% | 33,690,136 |
| Oct 20, 2025 | 3.87 | 3.92 | 3.82 | 3.88 | 3.88 | 0.26% | 31,738,815 |
| Oct 17, 2025 | 3.85 | 3.93 | 3.83 | 3.87 | 3.87 | 0.78% | 37,302,615 |
| Oct 16, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | -2.54% | 35,589,200 |
| Oct 15, 2025 | 3.72 | 3.95 | 3.71 | 3.94 | 3.94 | 5.63% | 66,538,552 |
| Oct 14, 2025 | 3.80 | 3.83 | 3.69 | 3.73 | 3.73 | -1.32% | 35,443,300 |
| Oct 13, 2025 | 3.63 | 3.80 | 3.62 | 3.78 | 3.78 | -0.53% | 35,153,400 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -2.56% | 37,458,310 |
| Oct 9, 2025 | 3.81 | 3.90 | 3.77 | 3.90 | 3.90 | 2.63% | 56,092,203 |
| Sep 30, 2025 | 3.67 | 3.81 | 3.66 | 3.80 | 3.80 | 4.11% | 50,828,163 |
| Sep 29, 2025 | 3.71 | 3.72 | 3.54 | 3.65 | 3.65 | -1.62% | 51,198,436 |
| Sep 26, 2025 | 3.83 | 3.84 | 3.70 | 3.71 | 3.71 | -3.89% | 51,366,200 |
| Sep 25, 2025 | 3.95 | 3.97 | 3.83 | 3.86 | 3.86 | -1.28% | 44,228,005 |
| Sep 24, 2025 | 3.78 | 3.92 | 3.75 | 3.91 | 3.91 | 3.99% | 57,479,800 |
| Sep 23, 2025 | 3.83 | 3.86 | 3.70 | 3.76 | 3.76 | -3.09% | 53,873,600 |
| Sep 22, 2025 | 3.98 | 3.99 | 3.78 | 3.88 | 3.88 | -3.24% | 77,282,377 |
| Sep 19, 2025 | 4.13 | 4.15 | 3.98 | 4.01 | 4.01 | -2.43% | 72,373,454 |
| Sep 18, 2025 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | -0.96% | 64,303,200 |
| Sep 17, 2025 | 4.28 | 4.28 | 4.12 | 4.15 | 4.15 | -4.16% | 97,432,608 |
| Sep 16, 2025 | 4.39 | 4.41 | 4.26 | 4.33 | 4.33 | -0.69% | 59,032,387 |
| Sep 15, 2025 | 4.59 | 4.60 | 4.35 | 4.36 | 4.36 | -5.01% | 111,873,603 |
| Sep 12, 2025 | 4.43 | 4.68 | 4.38 | 4.59 | 4.59 | 3.61% | 110,187,118 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.33 | 4.43 | 4.43 | 0.68% | 52,169,163 |
| Sep 10, 2025 | 4.46 | 4.47 | 4.28 | 4.40 | 4.40 | -0.90% | 75,888,603 |
| Sep 9, 2025 | 4.42 | 4.55 | 4.35 | 4.44 | 4.44 | 0.23% | 93,982,531 |
| Sep 8, 2025 | 4.30 | 4.43 | 4.28 | 4.43 | 4.43 | 3.02% | 90,930,553 |
| Sep 5, 2025 | 4.17 | 4.30 | 4.11 | 4.30 | 4.30 | 3.37% | 111,279,934 |
| Sep 4, 2025 | 4.10 | 4.18 | 4.06 | 4.16 | 4.16 | 1.71% | 84,568,296 |
| Sep 3, 2025 | 4.09 | 4.24 | 4.06 | 4.09 | 4.09 | - | 89,650,110 |
| Sep 2, 2025 | 4.17 | 4.21 | 4.03 | 4.09 | 4.09 | -1.92% | 75,283,300 |
| Sep 1, 2025 | 4.12 | 4.19 | 4.04 | 4.17 | 4.17 | 1.21% | 62,836,187 |
| Aug 29, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -2.14% | 59,201,097 |
| Aug 28, 2025 | 4.09 | 4.22 | 4.06 | 4.21 | 4.21 | 3.69% | 120,782,703 |
| Aug 27, 2025 | 4.15 | 4.19 | 4.05 | 4.06 | 4.06 | -3.10% | 82,574,000 |
| Aug 26, 2025 | 4.22 | 4.28 | 4.07 | 4.19 | 4.19 | -0.71% | 94,602,474 |
| Aug 25, 2025 | 4.10 | 4.23 | 4.09 | 4.22 | 4.22 | 3.18% | 76,595,809 |
| Aug 22, 2025 | 4.18 | 4.19 | 4.03 | 4.09 | 4.09 | -1.92% | 70,015,109 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.14 | 4.17 | 4.17 | -1.18% | 53,686,300 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.19 | 4.22 | 4.22 | -2.09% | 73,786,250 |
| Aug 19, 2025 | 4.25 | 4.43 | 4.20 | 4.31 | 4.31 | 3.61% | 129,489,409 |
| Aug 18, 2025 | 3.97 | 4.28 | 3.94 | 4.16 | 4.16 | 5.05% | 119,309,571 |
| Aug 15, 2025 | 3.96 | 4.01 | 3.92 | 3.96 | 3.96 | 0.25% | 48,801,900 |