Skip to main content
logo
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
13.95
-0.39 (-2.72%)
Apr 2, 2026, 4:00 PM EDT

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.3414.3413.8613.9513.95-2.72%11,467,360
Apr 1, 202614.4214.5014.1614.3414.341.49%12,103,550
Mar 31, 202614.3014.6014.1314.1314.13-1.60%14,082,310
Mar 30, 202614.0014.3613.9014.3614.361.06%13,326,120
Mar 27, 202613.9114.3213.8514.2114.211.21%13,291,650
Mar 26, 202614.5014.6413.9814.0414.04-3.44%15,861,600
Mar 25, 202614.3314.7514.2014.5414.542.54%18,148,480
Mar 24, 202613.9214.1813.6014.1814.183.96%19,474,023
Mar 23, 202614.1814.4013.5413.6413.64-5.93%26,634,206
Mar 20, 202615.1915.2514.5014.5014.50-4.16%19,353,280
Mar 19, 202615.3415.4515.0615.1315.13-2.95%13,904,470
Mar 18, 202615.5115.6215.2615.5915.592.16%13,613,530
Mar 17, 202615.6615.7515.2415.2615.26-2.74%13,929,009
Mar 16, 202615.6015.7815.4615.6915.690.77%12,596,570
Mar 13, 202615.8615.9215.5315.5715.57-2.26%14,083,540
Mar 12, 202616.1316.3015.8915.9315.93-1.85%13,103,870
Mar 11, 202616.3416.4816.2016.2316.23-0.61%13,841,410
Mar 10, 202616.3016.5716.1916.3316.330.55%14,318,110
Mar 9, 202615.9816.2815.8116.2416.24-0.31%16,510,620
Mar 6, 202615.9216.2915.8916.2916.291.43%13,754,300
Mar 5, 202616.0516.2615.9716.0616.061.77%16,277,339
Mar 4, 202615.6416.0915.5515.7815.78-0.06%16,065,890
Mar 3, 202616.6516.7515.7715.7915.79-4.94%25,777,730
Mar 2, 202617.0817.2816.3616.6116.61-4.76%34,579,250
Feb 27, 202617.2817.5917.1817.4417.440.87%15,597,320
Feb 26, 202617.6517.6517.2517.2917.29-2.04%18,491,480
Feb 25, 202617.2817.7917.2117.6517.652.20%19,903,600
Feb 24, 202617.5517.6317.2617.2717.27-0.75%15,308,480
Feb 13, 202617.5517.8217.3917.4017.40-0.46%14,356,110
Feb 12, 202617.6017.7717.4517.4817.48-1.08%15,962,929
Feb 11, 202618.0918.0917.6617.6717.67-2.27%19,424,670
Feb 10, 202617.8918.4617.8018.0818.081.06%27,987,140
Feb 9, 202617.6917.9817.6317.8917.892.05%19,725,850
Feb 6, 202617.4617.6917.3017.5317.53-0.17%15,061,485
Feb 5, 202617.4817.8317.3717.5617.560.23%19,655,550
Feb 4, 202617.4517.6617.3317.5217.52-0.34%15,454,300
Feb 3, 202617.1817.5917.1417.5817.583.47%22,848,690
Feb 2, 202617.2517.5216.9816.9916.99-2.36%17,707,420
Jan 30, 202617.7017.8517.3017.4017.40-2.25%22,667,540
Jan 29, 202618.1718.2317.6517.8017.80-2.73%26,435,210
Jan 28, 202618.0318.6017.8018.3018.301.67%29,658,800
Jan 27, 202618.2118.3517.5518.0018.00-1.64%25,617,350
Jan 26, 202618.9118.9318.1218.3018.30-3.02%30,579,280
Jan 23, 202618.6818.9618.5218.8718.871.02%29,406,288
Jan 22, 202618.1818.7618.1818.6818.683.15%32,772,920
Jan 21, 202618.2518.3918.0318.1118.11-1.42%26,482,880
Jan 20, 202618.8319.0818.2518.3718.37-2.70%33,893,840
Jan 19, 202618.7018.9518.5118.8818.880.27%26,123,400
Jan 16, 202619.2619.4718.7718.8318.83-2.74%41,231,162
Jan 15, 202620.0020.1519.0819.3619.36-4.11%52,805,230