HeNan Splendor Science & Technology Co., Ltd. (SHE:002296)
China · Delayed Price · Currency is CNY 9.42
-0.16 (-1.67%)
Sep 30, 2026, 3:04 PM CST
SHE:002296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.61 | 9.65 | 9.40 | 9.42 | 9.42 | -1.67% | 9,707,224 |
| Sep 29, 2026 | 9.67 | 9.71 | 9.54 | 9.58 | 9.58 | -1.74% | 13,885,856 |
| Sep 28, 2026 | 9.51 | 9.76 | 9.28 | 9.75 | 9.75 | 3.39% | 22,802,746 |
| Sep 24, 2026 | 9.60 | 9.62 | 9.43 | 9.43 | 9.43 | -1.26% | 7,781,600 |
| Sep 23, 2026 | 9.52 | 9.59 | 9.43 | 9.55 | 9.55 | 0.74% | 9,085,634 |
| Sep 22, 2026 | 9.56 | 9.59 | 9.43 | 9.48 | 9.48 | -0.63% | 8,216,317 |
| Sep 21, 2026 | 9.39 | 9.59 | 9.29 | 9.54 | 9.54 | 2.69% | 12,002,270 |
| Sep 18, 2026 | 9.15 | 9.32 | 9.13 | 9.29 | 9.29 | 2.20% | 9,319,217 |
| Sep 17, 2026 | 9.13 | 9.15 | 8.95 | 9.09 | 9.09 | -0.33% | 9,706,600 |
| Sep 16, 2026 | 9.02 | 9.17 | 9.01 | 9.12 | 9.12 | 1.22% | 9,246,000 |
| Sep 15, 2026 | 9.33 | 9.34 | 9.01 | 9.01 | 9.01 | -3.12% | 13,515,600 |
| Sep 14, 2026 | 9.36 | 9.54 | 9.23 | 9.30 | 9.30 | -1.59% | 17,906,855 |
| Sep 11, 2026 | 9.20 | 9.48 | 9.20 | 9.45 | 9.45 | 4.54% | 31,663,088 |
| Sep 10, 2026 | 9.12 | 9.13 | 9.02 | 9.04 | 9.04 | -1.42% | 4,196,700 |
| Sep 9, 2026 | 9.21 | 9.22 | 9.13 | 9.17 | 9.17 | -0.22% | 6,304,951 |
| Sep 8, 2026 | 9.09 | 9.21 | 9.08 | 9.19 | 9.19 | 1.10% | 5,283,450 |
| Sep 7, 2026 | 9.12 | 9.13 | 9.00 | 9.09 | 9.09 | 0.33% | 4,891,100 |
| Sep 4, 2026 | 9.15 | 9.20 | 9.00 | 9.06 | 9.06 | -0.11% | 5,191,900 |
| Sep 3, 2026 | 9.26 | 9.30 | 9.06 | 9.07 | 9.07 | -1.63% | 5,941,712 |
| Sep 2, 2026 | 9.18 | 9.28 | 9.14 | 9.22 | 9.22 | -0.54% | 5,230,800 |
| Sep 1, 2026 | 9.06 | 9.35 | 9.01 | 9.27 | 9.27 | 2.21% | 10,961,112 |
| Aug 31, 2026 | 8.96 | 9.09 | 8.90 | 9.07 | 9.07 | 0.44% | 6,324,582 |
| Aug 28, 2026 | 8.96 | 9.06 | 8.95 | 9.03 | 9.03 | 0.44% | 6,098,240 |
| Aug 27, 2026 | 8.96 | 9.01 | 8.91 | 8.99 | 8.99 | - | 5,003,900 |
| Aug 26, 2026 | 9.05 | 9.09 | 8.97 | 8.99 | 8.99 | - | 6,184,316 |
| Aug 25, 2026 | 8.68 | 9.05 | 8.68 | 8.99 | 8.99 | 2.74% | 9,652,850 |
| Aug 24, 2026 | 8.84 | 8.90 | 8.67 | 8.75 | 8.75 | -1.13% | 4,998,500 |
| Aug 21, 2026 | 8.73 | 8.98 | 8.70 | 8.85 | 8.85 | 0.91% | 6,543,116 |
| Aug 20, 2026 | 8.69 | 8.81 | 8.64 | 8.77 | 8.77 | 1.62% | 6,284,000 |
| Aug 19, 2026 | 8.90 | 8.91 | 8.58 | 8.63 | 8.63 | -3.79% | 10,446,000 |
| Aug 18, 2026 | 9.07 | 9.07 | 8.90 | 8.97 | 8.97 | -0.99% | 6,074,746 |
| Aug 17, 2026 | 9.01 | 9.07 | 8.88 | 9.06 | 9.06 | 0.33% | 6,435,730 |
| Aug 14, 2026 | 9.02 | 9.12 | 8.96 | 9.03 | 9.03 | - | 6,447,600 |
| Aug 13, 2026 | 9.09 | 9.28 | 9.02 | 9.03 | 9.03 | -0.22% | 11,551,700 |
| Aug 12, 2026 | 8.95 | 9.06 | 8.92 | 9.05 | 9.05 | 1.12% | 7,388,220 |
| Aug 11, 2026 | 9.07 | 9.07 | 8.90 | 8.95 | 8.95 | -1.65% | 6,954,800 |
| Aug 10, 2026 | 8.98 | 9.12 | 8.87 | 9.10 | 9.10 | 1.11% | 11,071,700 |
| Aug 7, 2026 | 9.07 | 9.07 | 8.88 | 9.00 | 9.00 | -0.88% | 8,817,700 |
| Aug 6, 2026 | 8.99 | 9.10 | 8.90 | 9.08 | 9.08 | 0.44% | 10,100,120 |
| Aug 5, 2026 | 9.01 | 9.10 | 8.96 | 9.04 | 9.04 | 0.33% | 11,456,204 |
| Aug 4, 2026 | 9.01 | 9.09 | 8.94 | 9.01 | 9.01 | 0.11% | 11,601,200 |
| Aug 3, 2026 | 8.77 | 9.00 | 8.76 | 9.00 | 9.00 | 2.27% | 11,721,310 |
| Jul 31, 2026 | 8.95 | 8.96 | 8.79 | 8.80 | 8.80 | -0.23% | 12,698,700 |
| Jul 30, 2026 | 8.97 | 9.03 | 8.78 | 8.82 | 8.82 | -1.78% | 8,059,967 |
| Jul 29, 2026 | 8.70 | 9.03 | 8.68 | 8.98 | 8.98 | 2.98% | 9,507,200 |
| Jul 28, 2026 | 8.54 | 8.78 | 8.52 | 8.72 | 8.72 | 1.04% | 6,336,500 |
| Jul 27, 2026 | 8.39 | 8.68 | 8.39 | 8.63 | 8.63 | 2.13% | 5,921,199 |
| Jul 24, 2026 | 8.65 | 8.68 | 8.45 | 8.45 | 8.45 | -3.21% | 5,381,100 |
| Jul 23, 2026 | 8.46 | 8.74 | 8.45 | 8.73 | 8.73 | 2.71% | 8,548,505 |
| Jul 22, 2026 | 8.62 | 8.63 | 8.48 | 8.50 | 8.50 | -2.19% | 7,145,411 |