Bringspring Science and Technology Co., Ltd. (SHE:300290)
China · Delayed Price · Currency is CNY 5.16
-0.07 (-1.34%)
At close: Oct 30, 2026
SHE:300290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.41 | 5.14 | 5.16 | 5.16 | -1.34% | 18,391,500 |
| Oct 29, 2026 | 5.59 | 5.65 | 5.23 | 5.23 | 5.23 | -6.77% | 17,679,170 |
| Oct 28, 2026 | 5.70 | 5.78 | 5.50 | 5.61 | 5.61 | -1.75% | 16,444,700 |
| Oct 27, 2026 | 5.74 | 6.09 | 5.71 | 5.71 | 5.71 | 0.18% | 25,333,652 |
| Oct 26, 2026 | 5.73 | 5.84 | 5.63 | 5.70 | 5.70 | -1.38% | 15,012,623 |
| Oct 23, 2026 | 5.40 | 5.80 | 5.37 | 5.78 | 5.78 | 5.86% | 23,401,600 |
| Oct 22, 2026 | 5.95 | 5.98 | 5.45 | 5.46 | 5.46 | -11.07% | 27,941,000 |
| Oct 21, 2026 | 6.11 | 6.42 | 6.10 | 6.14 | 6.14 | 0.82% | 16,250,900 |
| Oct 20, 2026 | 5.98 | 6.17 | 5.95 | 6.09 | 6.09 | 1.16% | 13,318,900 |
| Oct 19, 2026 | 6.09 | 6.17 | 5.81 | 6.02 | 6.02 | -0.99% | 19,576,100 |
| Oct 16, 2026 | 6.29 | 6.36 | 6.08 | 6.08 | 6.08 | -2.25% | 17,761,950 |
| Oct 15, 2026 | 6.48 | 6.63 | 6.21 | 6.22 | 6.22 | -6.61% | 24,233,200 |
| Oct 14, 2026 | 6.44 | 6.88 | 6.28 | 6.66 | 6.66 | 3.42% | 27,800,900 |
| Oct 13, 2026 | 6.28 | 6.56 | 6.16 | 6.44 | 6.44 | 1.42% | 16,595,300 |
| Oct 12, 2026 | 6.80 | 6.87 | 6.28 | 6.35 | 6.35 | -7.97% | 25,735,500 |
| Oct 9, 2026 | 6.49 | 6.98 | 6.36 | 6.90 | 6.90 | 5.99% | 31,048,800 |
| Oct 8, 2026 | 6.73 | 6.84 | 6.43 | 6.51 | 6.51 | -2.54% | 22,150,600 |
| Sep 30, 2026 | 6.87 | 7.01 | 6.66 | 6.68 | 6.68 | -2.48% | 24,693,296 |
| Sep 29, 2026 | 7.07 | 7.16 | 6.85 | 6.85 | 6.85 | -4.46% | 30,169,562 |
| Sep 28, 2026 | 7.17 | 7.49 | 6.86 | 7.17 | 7.17 | -0.55% | 35,533,380 |
| Sep 24, 2026 | 7.35 | 7.56 | 7.14 | 7.21 | 7.21 | -4.12% | 32,215,900 |
| Sep 23, 2026 | 7.68 | 8.20 | 7.45 | 7.52 | 7.52 | -2.72% | 52,534,600 |
| Sep 22, 2026 | 7.12 | 7.95 | 7.02 | 7.73 | 7.73 | 8.26% | 58,053,729 |
| Sep 21, 2026 | 7.25 | 7.46 | 6.98 | 7.14 | 7.14 | - | 37,943,700 |
| Sep 18, 2026 | 7.20 | 7.40 | 7.02 | 7.14 | 7.14 | -3.25% | 42,579,500 |
| Sep 17, 2026 | 7.01 | 7.77 | 6.96 | 7.38 | 7.38 | 3.65% | 56,686,858 |
| Sep 16, 2026 | 7.24 | 7.73 | 6.91 | 7.12 | 7.12 | -3.39% | 56,720,289 |
| Sep 15, 2026 | 8.41 | 8.42 | 7.18 | 7.37 | 7.37 | -15.38% | 72,065,811 |
| Sep 14, 2026 | 8.55 | 8.93 | 7.72 | 8.71 | 8.71 | 3.20% | 88,830,023 |
| Sep 11, 2026 | 7.15 | 8.57 | 7.07 | 8.44 | 8.44 | 15.62% | 88,267,082 |
| Sep 10, 2026 | 6.19 | 7.37 | 6.19 | 7.30 | 7.30 | 18.31% | 69,420,193 |
| Sep 9, 2026 | 6.15 | 6.24 | 5.91 | 6.17 | 6.17 | 0.33% | 33,388,700 |
| Sep 8, 2026 | 5.50 | 6.16 | 5.45 | 6.15 | 6.15 | 13.68% | 43,813,708 |
| Sep 7, 2026 | 5.35 | 5.50 | 5.28 | 5.41 | 5.41 | -1.28% | 14,600,550 |
| Sep 4, 2026 | 5.82 | 5.84 | 5.15 | 5.48 | 5.48 | -6.48% | 32,402,250 |
| Sep 3, 2026 | 5.79 | 5.94 | 5.72 | 5.86 | 5.86 | 1.38% | 16,283,586 |
| Sep 2, 2026 | 5.85 | 5.93 | 5.75 | 5.78 | 5.78 | -1.70% | 13,261,250 |
| Sep 1, 2026 | 5.90 | 5.97 | 5.83 | 5.88 | 5.88 | -0.68% | 14,231,324 |
| Aug 31, 2026 | 6.01 | 6.06 | 5.89 | 5.92 | 5.92 | -2.31% | 17,649,800 |
| Aug 28, 2026 | 6.05 | 6.28 | 6.05 | 6.06 | 6.06 | -0.49% | 20,391,800 |
| Aug 27, 2026 | 5.96 | 6.18 | 5.81 | 6.09 | 6.09 | 1.00% | 27,917,410 |
| Aug 26, 2026 | 6.02 | 6.14 | 5.96 | 6.03 | 6.03 | -0.82% | 15,950,250 |
| Aug 25, 2026 | 6.08 | 6.24 | 6.04 | 6.08 | 6.08 | -0.16% | 20,060,450 |
| Aug 24, 2026 | 6.21 | 6.23 | 6.02 | 6.09 | 6.09 | -2.25% | 19,397,392 |
| Aug 21, 2026 | 5.98 | 6.38 | 5.95 | 6.23 | 6.23 | 3.32% | 27,204,400 |
| Aug 20, 2026 | 6.03 | 6.18 | 5.87 | 6.03 | 6.03 | -1.63% | 26,019,331 |
| Aug 19, 2026 | 5.79 | 6.41 | 5.56 | 6.13 | 6.13 | 5.33% | 46,402,361 |
| Aug 18, 2026 | 5.99 | 6.12 | 5.76 | 5.82 | 5.82 | -2.02% | 23,893,100 |
| Aug 17, 2026 | 6.00 | 6.11 | 5.80 | 5.94 | 5.94 | -1.98% | 26,175,703 |
| Aug 14, 2026 | 6.09 | 6.17 | 5.96 | 6.06 | 6.06 | -0.66% | 21,104,447 |