Bringspring Science and Technology Co., Ltd. (SHE:300290)
China · Delayed Price · Currency is CNY 5.82
-0.12 (-2.02%)
At close: Aug 18, 2026
SHE:300290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.99 | 6.12 | 5.76 | 5.82 | 5.82 | -2.02% | 23,896,900 |
| 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% | 21,116,847 |
| Aug 13, 2026 | 6.34 | 6.45 | 6.10 | 6.10 | 6.10 | -4.24% | 33,865,200 |
| Aug 12, 2026 | 6.04 | 6.43 | 5.90 | 6.37 | 6.37 | 4.60% | 36,261,892 |
| Aug 11, 2026 | 6.06 | 6.36 | 6.06 | 6.09 | 6.09 | 1.84% | 35,055,750 |
| Aug 10, 2026 | 6.41 | 6.41 | 5.89 | 5.98 | 5.98 | -7.29% | 42,902,592 |
| Aug 7, 2026 | 6.52 | 6.79 | 6.30 | 6.45 | 6.45 | -2.86% | 48,175,839 |
| Aug 6, 2026 | 6.32 | 6.67 | 6.10 | 6.64 | 6.64 | 5.90% | 57,934,497 |
| Aug 5, 2026 | 5.95 | 7.02 | 5.95 | 6.27 | 6.27 | 2.79% | 76,900,480 |
| Aug 4, 2026 | 5.70 | 6.14 | 5.58 | 6.10 | 6.10 | 5.17% | 56,378,530 |
| Aug 3, 2026 | 5.20 | 6.03 | 5.17 | 5.80 | 5.80 | 12.62% | 55,696,840 |
| Jul 31, 2026 | 4.90 | 5.24 | 4.90 | 5.15 | 5.15 | 2.18% | 48,926,800 |
| Jul 30, 2026 | 4.63 | 5.30 | 4.62 | 5.04 | 5.04 | 9.09% | 73,552,880 |
| Jul 29, 2026 | 4.84 | 4.89 | 4.45 | 4.62 | 4.62 | -5.33% | 59,923,350 |
| Jul 28, 2026 | 4.08 | 4.88 | 4.03 | 4.88 | 4.88 | 19.90% | 69,548,498 |
| 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 |