Bringspring Science and Technology Co., Ltd. (SHE:300290)
China · Delayed Price · Currency is CNY 27.63
+0.18 (0.66%)
At close: Sep 25, 2025
SHE:300290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.55 | 28.10 | 27.00 | 27.00 | 27.00 | -2.28% | 26,057,237 |
| Sep 25, 2025 | 27.45 | 28.17 | 27.27 | 27.63 | 27.63 | 0.66% | 29,513,551 |
| Sep 24, 2025 | 26.92 | 27.85 | 26.57 | 27.45 | 27.45 | 0.62% | 27,036,030 |
| Sep 23, 2025 | 28.41 | 28.59 | 26.10 | 27.28 | 27.28 | -1.16% | 38,166,174 |
| Sep 22, 2025 | 27.69 | 28.24 | 27.17 | 27.60 | 27.60 | -1.64% | 30,502,011 |
| Sep 19, 2025 | 29.01 | 29.61 | 27.91 | 28.06 | 28.06 | 0.57% | 50,094,991 |
| Sep 18, 2025 | 31.23 | 31.44 | 26.80 | 27.90 | 27.90 | -11.32% | 88,673,934 |
| Sep 17, 2025 | 31.85 | 32.28 | 31.34 | 31.46 | 31.46 | -1.22% | 41,472,589 |
| Sep 16, 2025 | 31.26 | 32.29 | 30.80 | 31.85 | 31.85 | 1.66% | 54,939,753 |
| Sep 15, 2025 | 27.00 | 31.99 | 26.50 | 31.33 | 31.33 | 16.73% | 72,176,118 |
| Sep 12, 2025 | 26.80 | 27.54 | 26.69 | 26.84 | 26.84 | 0.83% | 35,748,692 |
| Sep 11, 2025 | 25.45 | 27.07 | 24.88 | 26.62 | 26.62 | 3.06% | 44,402,263 |
| Sep 10, 2025 | 26.20 | 26.35 | 25.35 | 25.83 | 25.83 | -1.49% | 36,440,279 |
| Sep 9, 2025 | 24.91 | 28.56 | 24.47 | 26.22 | 26.22 | 10.17% | 67,708,365 |
| Sep 8, 2025 | 24.33 | 24.70 | 23.49 | 23.80 | 23.80 | -4.15% | 29,227,311 |
| Sep 5, 2025 | 23.92 | 25.08 | 23.41 | 24.83 | 24.83 | 3.80% | 31,128,612 |
| Sep 4, 2025 | 23.88 | 24.42 | 22.70 | 23.92 | 23.92 | 1.18% | 30,917,082 |
| Sep 3, 2025 | 24.34 | 24.80 | 23.48 | 23.64 | 23.64 | -1.83% | 23,838,861 |
| Sep 2, 2025 | 24.50 | 24.96 | 23.93 | 24.08 | 24.08 | -1.99% | 29,888,750 |
| Sep 1, 2025 | 25.55 | 25.78 | 24.49 | 24.57 | 24.57 | -5.10% | 42,424,553 |
| Aug 29, 2025 | 25.68 | 26.35 | 25.30 | 25.89 | 25.89 | 0.43% | 44,480,919 |
| Aug 28, 2025 | 23.93 | 26.30 | 23.45 | 25.78 | 25.78 | 7.73% | 65,851,930 |
| Aug 27, 2025 | 24.88 | 25.85 | 23.91 | 23.93 | 23.93 | -3.78% | 49,633,409 |
| Aug 26, 2025 | 25.42 | 25.95 | 24.80 | 24.87 | 24.87 | -3.23% | 44,010,189 |
| Aug 25, 2025 | 25.56 | 26.96 | 24.69 | 25.70 | 25.70 | 2.51% | 57,321,034 |
| Aug 22, 2025 | 24.30 | 26.00 | 24.30 | 25.07 | 25.07 | 1.25% | 63,820,862 |
| Aug 21, 2025 | 23.46 | 25.80 | 23.33 | 24.76 | 24.76 | 4.03% | 60,893,660 |
| Aug 20, 2025 | 23.12 | 23.88 | 22.82 | 23.80 | 23.80 | 3.03% | 42,064,364 |
| Aug 19, 2025 | 23.23 | 24.10 | 22.97 | 23.10 | 23.10 | -0.90% | 49,412,333 |
| Aug 18, 2025 | 23.00 | 24.38 | 23.00 | 23.31 | 23.31 | 0.43% | 63,760,019 |
| Aug 15, 2025 | 22.80 | 23.60 | 22.41 | 23.21 | 23.21 | 3.57% | 61,402,110 |
| Aug 14, 2025 | 24.00 | 24.00 | 22.30 | 22.41 | 22.41 | -2.23% | 95,829,907 |
| Aug 13, 2025 | 19.12 | 22.92 | 19.02 | 22.92 | 22.92 | 20.00% | 81,034,956 |
| Aug 12, 2025 | 19.15 | 19.31 | 19.02 | 19.10 | 19.10 | -0.42% | 16,049,388 |
| Aug 11, 2025 | 18.28 | 19.51 | 18.27 | 19.18 | 19.18 | 3.90% | 29,152,092 |
| Aug 8, 2025 | 19.10 | 19.19 | 18.39 | 18.46 | 18.46 | -3.70% | 24,793,786 |
| Aug 7, 2025 | 18.99 | 19.51 | 18.98 | 19.17 | 19.17 | 0.10% | 22,208,205 |
| Aug 6, 2025 | 19.30 | 19.40 | 18.98 | 19.15 | 19.15 | -1.79% | 27,322,057 |
| Aug 5, 2025 | 19.00 | 19.90 | 18.92 | 19.50 | 19.50 | 1.40% | 32,482,383 |
| Aug 4, 2025 | 19.04 | 19.40 | 18.81 | 19.23 | 19.23 | 1.10% | 32,259,050 |
| Aug 1, 2025 | 18.70 | 19.07 | 18.34 | 19.02 | 19.02 | 2.31% | 28,209,353 |
| Jul 31, 2025 | 19.13 | 19.30 | 18.55 | 18.59 | 18.59 | -0.85% | 33,049,208 |
| Jul 30, 2025 | 18.00 | 19.44 | 17.74 | 18.75 | 18.75 | 4.57% | 53,491,092 |
| Jul 29, 2025 | 18.01 | 18.07 | 17.72 | 17.93 | 17.93 | -0.72% | 16,113,419 |
| Jul 28, 2025 | 18.39 | 18.47 | 18.00 | 18.06 | 18.06 | -1.74% | 21,699,861 |
| Jul 25, 2025 | 17.63 | 18.54 | 17.63 | 18.38 | 18.38 | 4.08% | 41,458,072 |
| Jul 24, 2025 | 17.29 | 17.68 | 17.19 | 17.66 | 17.66 | 1.90% | 15,334,799 |
| Jul 23, 2025 | 17.63 | 17.70 | 17.30 | 17.33 | 17.33 | -2.53% | 17,594,210 |
| Jul 22, 2025 | 17.47 | 18.09 | 17.47 | 17.78 | 17.78 | 1.20% | 29,712,138 |
| Jul 21, 2025 | 17.56 | 17.66 | 17.41 | 17.57 | 17.57 | -0.90% | 14,997,864 |