Skip to main content
logo
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
15.80
-0.20 (-1.25%)
At close: Apr 29, 2026

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8116.1015.5315.8015.80-1.25%29,441,954
Apr 28, 202615.5816.4615.3416.0016.001.14%48,475,983
Apr 27, 202615.5916.1815.5115.8215.824.98%49,888,490
Apr 24, 202614.6715.2514.3815.0715.071.62%29,731,849
Apr 23, 202615.1215.2314.7014.8314.83-3.07%23,000,492
Apr 22, 202615.1715.4615.0115.3015.300.46%29,059,090
Apr 21, 202615.5015.8115.1415.2315.23-1.93%25,440,950
Apr 20, 202615.7515.8515.4915.5315.53-1.65%29,278,610
Apr 17, 202616.2316.3815.6915.7915.79-3.66%52,141,914
Apr 16, 202614.2517.1014.2416.3916.3915.02%94,772,259
Apr 15, 202614.5014.5814.1914.2514.25-1.59%12,247,454
Apr 14, 202614.4514.6314.2914.4814.480.21%15,171,167
Apr 13, 202614.4114.5914.3014.4514.45-19,194,490
Apr 10, 202614.3214.5814.2714.4514.451.83%15,751,780
Apr 9, 202614.4114.5014.1414.1914.19-3.07%16,021,990
Apr 8, 202613.9314.6713.9014.6414.647.41%25,754,910
Apr 7, 202613.5413.7513.5113.6313.630.66%7,959,550
Apr 3, 202613.9514.0813.5013.5413.54-2.94%10,752,150
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