HeNan Splendor Science & Technology Co., Ltd. (SHE:002296)
China · Delayed Price · Currency is CNY 8.72
+0.09 (1.04%)
Jul 28, 2026, 3:04 PM CST
SHE:002296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.68 | 8.73 | 8.40 | 8.69 | 8.69 | 0.23% | 9,561,272 |
| Jul 20, 2026 | 8.63 | 8.81 | 8.53 | 8.67 | 8.67 | 0.70% | 7,957,400 |
| Jul 17, 2026 | 8.83 | 8.90 | 8.50 | 8.61 | 8.61 | -2.16% | 9,336,400 |
| Jul 16, 2026 | 8.74 | 8.91 | 8.63 | 8.80 | 8.80 | 0.57% | 8,333,780 |
| Jul 15, 2026 | 8.74 | 8.86 | 8.69 | 8.75 | 8.75 | - | 9,248,397 |
| Jul 14, 2026 | 8.63 | 8.77 | 8.50 | 8.75 | 8.75 | 1.51% | 6,336,920 |
| Jul 13, 2026 | 8.98 | 8.98 | 8.58 | 8.62 | 8.62 | -4.01% | 7,249,500 |
| Jul 10, 2026 | 9.07 | 9.18 | 8.96 | 8.98 | 8.98 | -1.32% | 7,583,109 |
| Jul 9, 2026 | 8.77 | 9.12 | 8.62 | 9.10 | 9.10 | 3.29% | 10,498,759 |
| Jul 8, 2026 | 8.63 | 8.83 | 8.53 | 8.81 | 8.81 | 2.32% | 7,881,600 |
| Jul 7, 2026 | 8.91 | 8.92 | 8.59 | 8.61 | 8.61 | -3.37% | 6,458,208 |
| Jul 6, 2026 | 9.26 | 9.28 | 8.90 | 8.91 | 8.91 | -3.57% | 10,257,300 |
| Jul 3, 2026 | 9.03 | 9.34 | 9.03 | 9.24 | 9.24 | 2.21% | 10,431,502 |
| Jul 2, 2026 | 8.96 | 9.42 | 8.93 | 9.04 | 9.04 | -0.11% | 12,862,929 |
| Jul 1, 2026 | 8.88 | 9.35 | 8.83 | 9.05 | 9.05 | 1.91% | 12,485,274 |
| Jun 30, 2026 | 8.60 | 9.12 | 8.45 | 8.88 | 8.88 | 3.14% | 18,616,000 |
| Jun 29, 2026 | 8.76 | 8.76 | 8.39 | 8.61 | 8.61 | -1.82% | 10,801,560 |
| Jun 26, 2026 | 9.05 | 9.05 | 8.75 | 8.77 | 8.77 | -3.41% | 8,690,266 |
| Jun 25, 2026 | 9.36 | 9.41 | 9.08 | 9.08 | 9.08 | -3.20% | 8,733,000 |
| Jun 24, 2026 | 9.61 | 9.61 | 9.20 | 9.38 | 9.38 | -2.49% | 9,488,900 |
| Jun 23, 2026 | 9.31 | 9.81 | 9.30 | 9.62 | 9.62 | 2.67% | 12,702,940 |
| Jun 22, 2026 | 9.36 | 9.40 | 8.88 | 9.37 | 9.37 | -0.32% | 15,250,400 |
| Jun 18, 2026 | 9.40 | 9.53 | 9.30 | 9.40 | 9.40 | -0.84% | 6,045,000 |
| Jun 17, 2026 | 9.60 | 9.66 | 9.45 | 9.48 | 9.48 | -0.73% | 6,048,966 |
| Jun 16, 2026 | 9.76 | 9.79 | 9.56 | 9.68 | 9.55 | -0.51% | 6,940,166 |
| Jun 15, 2026 | 9.60 | 9.77 | 9.58 | 9.73 | 9.60 | 1.88% | 6,867,100 |
| Jun 12, 2026 | 9.52 | 9.72 | 9.45 | 9.55 | 9.42 | 1.60% | 7,791,000 |
| Jun 11, 2026 | 9.43 | 9.57 | 9.21 | 9.40 | 9.27 | -1.88% | 8,625,420 |
| Jun 10, 2026 | 9.80 | 9.80 | 9.33 | 9.58 | 9.45 | -2.94% | 10,172,500 |
| Jun 9, 2026 | 9.83 | 9.90 | 9.70 | 9.87 | 9.74 | 1.33% | 6,045,700 |
| Jun 8, 2026 | 10.00 | 10.13 | 9.65 | 9.74 | 9.61 | -4.23% | 10,247,316 |
| Jun 5, 2026 | 10.00 | 10.35 | 9.97 | 10.17 | 10.03 | 1.50% | 9,841,002 |
| Jun 4, 2026 | 10.25 | 10.25 | 10.00 | 10.02 | 9.89 | -3.00% | 7,817,410 |
| Jun 3, 2026 | 10.19 | 10.34 | 10.14 | 10.33 | 10.19 | 1.47% | 8,408,540 |
| Jun 2, 2026 | 10.20 | 10.24 | 10.02 | 10.18 | 10.04 | -0.29% | 5,513,600 |
| Jun 1, 2026 | 10.01 | 10.28 | 9.96 | 10.21 | 10.07 | 2.00% | 7,768,240 |
| May 29, 2026 | 10.24 | 10.26 | 9.93 | 10.01 | 9.88 | -2.25% | 9,298,400 |
| May 28, 2026 | 10.12 | 10.33 | 9.93 | 10.24 | 10.10 | 1.49% | 8,911,000 |
| May 27, 2026 | 10.35 | 10.39 | 10.02 | 10.09 | 9.95 | -2.98% | 9,632,742 |
| May 26, 2026 | 10.62 | 10.63 | 10.28 | 10.40 | 10.26 | -2.89% | 11,784,920 |
| May 25, 2026 | 11.07 | 11.14 | 10.56 | 10.71 | 10.57 | -2.81% | 13,143,900 |
| May 22, 2026 | 10.95 | 11.09 | 10.72 | 11.02 | 10.87 | 1.66% | 9,112,595 |
| May 21, 2026 | 11.37 | 11.42 | 10.81 | 10.84 | 10.69 | -4.32% | 12,224,580 |
| May 20, 2026 | 11.53 | 11.54 | 11.16 | 11.33 | 11.18 | -2.33% | 10,918,460 |
| May 19, 2026 | 11.44 | 11.62 | 11.31 | 11.60 | 11.44 | 1.40% | 9,100,200 |