Skip to main content
logo
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
16.24
-0.05 (-0.31%)
At close: Mar 9, 2026

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202619.7820.6519.6620.1920.190.85%61,745,020
Jan 13, 202621.0021.1519.9020.0220.02-4.76%65,857,310
Jan 12, 202620.2021.2020.0421.0221.024.01%77,487,140
Jan 9, 202620.0220.9520.0020.2120.21-7.67%87,484,310
Jan 8, 202621.0322.7720.5521.8921.89-4.83%71,214,275
Jan 7, 202623.0024.9923.0023.0023.00-20.00%93,850,986
Jan 6, 202627.5429.5027.5428.7528.754.77%39,466,930
Jan 5, 202627.5327.7527.2727.4427.44-0.33%20,817,780
Dec 31, 202527.5027.9925.9027.5327.530.77%26,228,180
Dec 30, 202527.4627.9827.2727.3227.32-1.12%22,243,870
Dec 29, 202528.0528.2027.2027.6327.63-4.00%34,841,657
Dec 26, 202532.1132.8027.7228.7828.78-9.47%74,628,646
Dec 25, 202531.6032.0030.8031.7931.790.22%30,701,900
Dec 24, 202529.8932.3229.8931.7231.729.91%49,557,372
Dec 23, 202530.0430.3228.8028.8628.86-4.85%26,946,690
Dec 22, 202529.7030.4128.6130.3330.330.40%32,794,523
Dec 19, 202529.3430.9026.6630.2130.213.25%43,936,690
Dec 18, 202528.7130.0828.5629.2629.260.90%26,518,450