Bringspring Science and Technology Co., Ltd. (SHE:300290)
China · Delayed Price · Currency is CNY 4.070
+0.130 (3.30%)
At close: Jul 27, 2026
SHE:300290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.95 | 4.08 | 3.90 | 4.07 | 4.07 | 3.30% | 20,836,255 |
| Jul 24, 2026 | 3.91 | 4.09 | 3.89 | 3.94 | 3.94 | - | 22,656,980 |
| Jul 23, 2026 | 3.88 | 4.00 | 3.87 | 3.94 | 3.94 | 0.77% | 17,314,120 |
| Jul 22, 2026 | 3.87 | 4.05 | 3.87 | 3.91 | 3.91 | -0.51% | 21,150,960 |
| Jul 21, 2026 | 3.97 | 4.02 | 3.66 | 3.93 | 3.93 | -2.24% | 30,448,050 |
| Jul 20, 2026 | 4.15 | 4.23 | 3.95 | 4.02 | 4.02 | -3.13% | 27,048,710 |
| Jul 17, 2026 | 4.37 | 4.47 | 4.11 | 4.15 | 4.15 | -6.11% | 33,032,300 |
| Jul 16, 2026 | 4.24 | 4.52 | 4.21 | 4.42 | 4.42 | 2.55% | 32,899,855 |
| Jul 15, 2026 | 4.21 | 4.42 | 4.21 | 4.31 | 4.31 | 0.94% | 28,143,350 |
| Jul 14, 2026 | 4.17 | 4.28 | 4.02 | 4.27 | 4.27 | 1.91% | 25,416,352 |
| Jul 13, 2026 | 4.23 | 4.38 | 4.17 | 4.19 | 4.19 | -1.64% | 31,587,104 |
| Jul 10, 2026 | 4.21 | 4.37 | 4.18 | 4.26 | 4.26 | 0.35% | 30,977,406 |
| Jul 9, 2026 | 4.33 | 4.49 | 4.22 | 4.26 | 4.25 | -3.18% | 37,940,599 |
| Jul 8, 2026 | 4.18 | 4.55 | 4.15 | 4.40 | 4.38 | 4.76% | 45,403,271 |
| Jul 7, 2026 | 4.40 | 4.46 | 4.18 | 4.20 | 4.19 | -5.19% | 41,880,670 |
| Jul 6, 2026 | 4.65 | 4.72 | 4.43 | 4.43 | 4.41 | -4.11% | 51,013,686 |
| Jul 3, 2026 | 4.60 | 4.79 | 4.53 | 4.62 | 4.60 | -1.49% | 58,815,624 |
| Jul 2, 2026 | 4.92 | 5.05 | 4.68 | 4.69 | 4.67 | -11.84% | 106,486,564 |
| Jul 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | -20.00% | 4,225,000 |
| Jun 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | -19.98% | 1,670,500 |
| Jun 26, 2026 | 8.67 | 8.67 | 8.27 | 8.31 | 8.28 | -4.26% | 24,635,649 |
| Jun 25, 2026 | 9.01 | 9.10 | 8.61 | 8.68 | 8.65 | -4.19% | 22,235,186 |
| Jun 24, 2026 | 9.43 | 9.48 | 8.99 | 9.06 | 9.03 | -4.63% | 19,663,565 |
| Jun 23, 2026 | 9.59 | 9.79 | 9.44 | 9.50 | 9.47 | -2.06% | 19,549,388 |
| Jun 22, 2026 | 9.35 | 9.72 | 9.07 | 9.70 | 9.67 | 2.11% | 27,539,965 |
| Jun 18, 2026 | 9.56 | 9.74 | 9.47 | 9.50 | 9.47 | -1.14% | 15,866,420 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.58 | 9.61 | 9.58 | -2.34% | 15,356,560 |
| Jun 16, 2026 | 9.98 | 9.98 | 9.67 | 9.84 | 9.81 | -0.91% | 21,119,530 |
| Jun 15, 2026 | 9.87 | 10.83 | 9.82 | 9.93 | 9.90 | 1.85% | 33,936,590 |
| Jun 12, 2026 | 9.33 | 10.15 | 9.28 | 9.75 | 9.72 | 6.44% | 36,561,270 |
| Jun 11, 2026 | 9.20 | 9.35 | 8.98 | 9.16 | 9.13 | -1.61% | 18,877,030 |
| Jun 10, 2026 | 9.56 | 9.80 | 9.20 | 9.31 | 9.28 | -3.52% | 21,403,400 |
| Jun 9, 2026 | 9.91 | 10.01 | 9.64 | 9.65 | 9.62 | -0.72% | 18,665,914 |
| Jun 8, 2026 | 10.14 | 10.18 | 9.58 | 9.72 | 9.69 | -5.45% | 24,990,025 |
| Jun 5, 2026 | 10.28 | 10.50 | 10.00 | 10.28 | 10.24 | 0.59% | 19,675,530 |
| Jun 4, 2026 | 10.38 | 10.45 | 10.16 | 10.22 | 10.18 | -0.39% | 17,804,100 |
| Jun 3, 2026 | 10.64 | 10.64 | 10.16 | 10.26 | 10.22 | -2.75% | 24,580,290 |
| Jun 2, 2026 | 10.49 | 10.78 | 10.12 | 10.55 | 10.51 | 1.83% | 38,873,080 |
| Jun 1, 2026 | 9.71 | 10.86 | 9.63 | 10.36 | 10.32 | -7.17% | 61,837,070 |
| May 29, 2026 | 11.63 | 11.85 | 11.07 | 11.16 | 11.12 | -2.79% | 32,069,440 |
| May 28, 2026 | 12.19 | 12.19 | 11.30 | 11.48 | 11.44 | -9.89% | 49,674,740 |
| May 27, 2026 | 13.69 | 13.69 | 12.70 | 12.74 | 12.70 | -7.21% | 29,242,700 |
| May 26, 2026 | 14.21 | 14.38 | 13.56 | 13.73 | 13.68 | -6.47% | 28,123,620 |
| May 25, 2026 | 14.24 | 15.39 | 14.24 | 14.68 | 14.63 | 1.31% | 28,732,100 |
| May 22, 2026 | 14.30 | 14.57 | 14.14 | 14.49 | 14.44 | 1.19% | 13,132,060 |
| May 21, 2026 | 15.06 | 15.23 | 14.29 | 14.32 | 14.27 | -5.35% | 24,200,930 |
| May 20, 2026 | 15.76 | 15.83 | 15.06 | 15.13 | 15.08 | -3.94% | 21,868,650 |
| May 19, 2026 | 15.33 | 15.84 | 15.28 | 15.75 | 15.69 | 1.22% | 19,333,940 |
| May 18, 2026 | 15.26 | 16.00 | 15.11 | 15.56 | 15.51 | - | 20,160,110 |
| May 15, 2026 | 15.33 | 15.97 | 15.33 | 15.56 | 15.51 | 1.57% | 22,242,270 |