HuBei NengTer Technology CO.,Ltd (SHE:002102)
China · Delayed Price · Currency is CNY 2.870
-0.030 (-1.03%)
Apr 17, 2026, 3:04 PM CST
SHE:002102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -1.03% | 38,405,800 |
| Apr 16, 2026 | 2.87 | 2.91 | 2.83 | 2.90 | 2.90 | 1.05% | 38,024,740 |
| Apr 15, 2026 | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | -1.71% | 37,845,400 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.87 | 2.92 | 2.92 | -2.01% | 53,665,750 |
| Apr 13, 2026 | 3.02 | 3.03 | 2.94 | 2.98 | 2.98 | -1.65% | 43,930,191 |
| Apr 10, 2026 | 3.13 | 3.14 | 3.03 | 3.03 | 3.03 | -2.88% | 67,438,800 |
| Apr 9, 2026 | 3.09 | 3.18 | 3.07 | 3.12 | 3.12 | -0.32% | 53,950,600 |
| Apr 8, 2026 | 3.20 | 3.22 | 3.09 | 3.13 | 3.13 | 1.95% | 77,626,960 |
| Apr 7, 2026 | 3.09 | 3.24 | 3.07 | 3.07 | 3.07 | 2.68% | 148,145,500 |
| Apr 3, 2026 | 2.88 | 3.02 | 2.83 | 2.99 | 2.99 | -0.33% | 185,369,600 |
| Apr 2, 2026 | 3.10 | 3.19 | 3.00 | 3.00 | 3.00 | -9.91% | 166,298,200 |
| Apr 1, 2026 | 3.29 | 3.33 | 3.23 | 3.33 | 3.33 | 2.78% | 52,845,800 |
| Mar 31, 2026 | 3.31 | 3.36 | 3.23 | 3.24 | 3.24 | -2.41% | 48,704,700 |
| Mar 30, 2026 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 46,692,500 |
| Mar 27, 2026 | 3.14 | 3.32 | 3.10 | 3.31 | 3.31 | 3.76% | 71,034,100 |
| Mar 26, 2026 | 3.16 | 3.36 | 3.15 | 3.19 | 3.19 | 0.63% | 76,769,100 |
| Mar 25, 2026 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 1.60% | 47,697,795 |
| Mar 24, 2026 | 3.07 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 43,139,100 |
| Mar 23, 2026 | 3.10 | 3.14 | 2.99 | 3.00 | 3.00 | -6.54% | 71,843,840 |
| Mar 20, 2026 | 3.37 | 3.39 | 3.21 | 3.21 | 3.21 | -4.75% | 84,976,600 |
| Mar 19, 2026 | 3.47 | 3.52 | 3.36 | 3.37 | 3.37 | -3.44% | 84,981,710 |
| Mar 18, 2026 | 3.55 | 3.62 | 3.41 | 3.49 | 3.49 | -1.13% | 94,712,100 |
| Mar 17, 2026 | 3.62 | 3.69 | 3.51 | 3.53 | 3.53 | -1.94% | 101,405,900 |
| Mar 16, 2026 | 3.71 | 3.77 | 3.57 | 3.60 | 3.60 | -2.96% | 125,688,200 |
| Mar 13, 2026 | 3.78 | 3.85 | 3.68 | 3.71 | 3.71 | -2.11% | 244,732,500 |
| Mar 12, 2026 | 3.50 | 3.85 | 3.49 | 3.79 | 3.79 | 8.29% | 259,182,000 |
| Mar 11, 2026 | 3.42 | 3.53 | 3.39 | 3.50 | 3.50 | 2.04% | 71,259,290 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.40 | 3.43 | 3.43 | -0.87% | 43,849,600 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.42 | 3.46 | 3.46 | -2.26% | 38,382,200 |
| 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 |