Bringspring Science and Technology Co., Ltd. (SHE:300290)
China · Delayed Price · Currency is CNY 26.50
+2.09 (8.56%)
At close: Oct 31, 2025
SHE:300290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.44 | 27.27 | 24.06 | 26.50 | 26.50 | 8.56% | 60,771,200 |
| Oct 30, 2025 | 22.73 | 25.66 | 22.40 | 24.41 | 24.41 | 7.39% | 52,365,168 |
| Oct 29, 2025 | 23.00 | 23.50 | 22.51 | 22.73 | 22.73 | -1.13% | 17,896,672 |
| Oct 28, 2025 | 22.34 | 23.76 | 22.25 | 22.99 | 22.99 | 2.13% | 29,653,593 |
| Oct 27, 2025 | 22.75 | 23.17 | 22.50 | 22.51 | 22.51 | -1.79% | 20,552,771 |
| Oct 24, 2025 | 22.91 | 23.05 | 22.66 | 22.92 | 22.92 | 0.17% | 14,975,751 |
| Oct 23, 2025 | 23.03 | 23.19 | 22.46 | 22.88 | 22.88 | -0.87% | 16,976,076 |
| Oct 22, 2025 | 22.60 | 23.39 | 22.44 | 23.08 | 23.08 | 0.96% | 21,918,534 |
| Oct 21, 2025 | 22.00 | 23.10 | 21.88 | 22.86 | 22.86 | 4.62% | 27,216,808 |
| Oct 20, 2025 | 22.19 | 22.45 | 21.55 | 21.85 | 21.85 | -1.53% | 21,694,176 |
| Oct 17, 2025 | 22.06 | 22.80 | 21.50 | 22.19 | 22.19 | 0.14% | 29,175,133 |
| Oct 16, 2025 | 24.02 | 24.18 | 21.62 | 22.16 | 22.16 | -8.54% | 43,571,692 |
| Oct 15, 2025 | 23.98 | 24.27 | 23.46 | 24.23 | 24.23 | 0.71% | 14,260,464 |
| Oct 14, 2025 | 24.18 | 24.66 | 23.38 | 24.06 | 24.06 | 0.25% | 25,974,360 |
| Oct 13, 2025 | 22.55 | 24.35 | 22.31 | 24.00 | 24.00 | 0.25% | 21,695,691 |
| Oct 10, 2025 | 25.20 | 25.40 | 23.91 | 23.94 | 23.94 | -7.21% | 32,127,452 |
| Oct 9, 2025 | 27.50 | 27.70 | 24.30 | 25.80 | 25.80 | -8.54% | 52,052,533 |
| Sep 30, 2025 | 27.60 | 28.78 | 27.47 | 28.21 | 28.21 | 2.73% | 30,718,261 |
| Sep 29, 2025 | 26.80 | 27.75 | 26.10 | 27.46 | 27.46 | 1.70% | 25,028,531 |
| 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 |