HuBei NengTer Technology CO.,Ltd (SHE:002102)
China
· Delayed Price · Currency is CNY 3.460
-0.080 (-2.26%)
Mar 9, 2026, 3:04 PM CST
SHE:002102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.52 | 3.42 | 3.43 | - | -3.11% | 28,010,600 |
| Mar 6, 2026 | 3.45 | 3.56 | 3.40 | 3.54 | 3.54 | 1.72% | 55,647,610 |
| Mar 5, 2026 | 3.44 | 3.51 | 3.42 | 3.48 | 3.48 | 3.57% | 43,986,200 |
| Mar 4, 2026 | 3.36 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 36,525,500 |
| Mar 3, 2026 | 3.55 | 3.60 | 3.39 | 3.40 | 3.40 | -4.23% | 54,928,600 |
| Mar 2, 2026 | 3.51 | 3.59 | 3.47 | 3.55 | 3.55 | 0.28% | 56,649,200 |
| Feb 27, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 25,897,000 |
| Feb 26, 2026 | 3.52 | 3.59 | 3.50 | 3.54 | 3.54 | 0.57% | 38,924,400 |
| Feb 25, 2026 | 3.47 | 3.55 | 3.47 | 3.52 | 3.52 | 1.44% | 40,309,900 |
| Feb 24, 2026 | 3.43 | 3.49 | 3.42 | 3.47 | 3.47 | 1.76% | 22,907,800 |
| Feb 13, 2026 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -0.87% | 20,166,800 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.43 | 3.44 | 3.44 | -2.82% | 49,139,200 |
| Feb 11, 2026 | 3.48 | 3.64 | 3.45 | 3.54 | 3.54 | 1.72% | 59,916,700 |
| Feb 10, 2026 | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | 0.29% | 32,522,900 |
| Feb 9, 2026 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 35,149,200 |
| Feb 6, 2026 | 3.35 | 3.56 | 3.31 | 3.45 | 3.45 | 2.68% | 71,501,100 |
| Feb 5, 2026 | 3.42 | 3.43 | 3.36 | 3.36 | 3.36 | -1.75% | 26,049,500 |
| Feb 4, 2026 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | 1.48% | 32,874,210 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | 1.81% | 32,507,610 |
| Feb 2, 2026 | 3.44 | 3.46 | 3.30 | 3.31 | 3.31 | -4.61% | 55,124,310 |
| Jan 30, 2026 | 3.49 | 3.51 | 3.41 | 3.47 | 3.47 | -1.70% | 44,063,600 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | -1.40% | 38,548,950 |
| Jan 28, 2026 | 3.55 | 3.62 | 3.51 | 3.58 | 3.58 | 0.28% | 44,040,000 |
| Jan 27, 2026 | 3.63 | 3.64 | 3.45 | 3.57 | 3.57 | -1.92% | 49,908,739 |
| Jan 26, 2026 | 3.63 | 3.72 | 3.58 | 3.64 | 3.64 | 0.28% | 58,415,730 |
| Jan 23, 2026 | 3.58 | 3.73 | 3.56 | 3.63 | 3.63 | 2.54% | 89,876,210 |
| Jan 22, 2026 | 3.49 | 3.61 | 3.48 | 3.54 | 3.54 | 1.43% | 53,628,500 |
| Jan 21, 2026 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | 1.16% | 38,663,300 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | -0.58% | 23,596,900 |
| Jan 19, 2026 | 3.35 | 3.48 | 3.34 | 3.47 | 3.47 | 2.97% | 42,320,100 |
| Jan 16, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.46% | 37,815,700 |
| Jan 15, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 33,572,200 |
| Jan 14, 2026 | 3.45 | 3.49 | 3.38 | 3.41 | 3.41 | -1.16% | 49,956,240 |
| Jan 13, 2026 | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 47,361,720 |
| Jan 12, 2026 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 48,304,936 |
| Jan 9, 2026 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | 0.29% | 38,794,700 |
| Jan 8, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 36,977,337 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.87% | 37,288,537 |
| Jan 6, 2026 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.38% | 45,213,054 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 32,375,400 |
| Dec 31, 2025 | 3.35 | 3.36 | 3.28 | 3.33 | 3.33 | -0.60% | 25,357,800 |
| Dec 30, 2025 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -0.89% | 21,907,600 |
| Dec 29, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | -0.29% | 27,748,700 |
| Dec 26, 2025 | 3.35 | 3.44 | 3.31 | 3.39 | 3.39 | 0.89% | 43,155,500 |
| Dec 25, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.36 | 2.13% | 48,161,000 |
| Dec 24, 2025 | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | 1.54% | 32,519,800 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.22 | 3.24 | 3.24 | -3.86% | 57,961,400 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 26,692,200 |
| Dec 19, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 3.03% | 44,762,890 |
| Dec 18, 2025 | 3.30 | 3.36 | 3.29 | 3.30 | 3.30 | -0.90% | 30,995,030 |
| Dec 17, 2025 | 3.40 | 3.41 | 3.28 | 3.33 | 3.33 | -2.06% | 44,394,800 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.37 | 3.40 | 3.40 | -2.30% | 27,901,600 |
| Dec 15, 2025 | 3.51 | 3.55 | 3.47 | 3.48 | 3.48 | -1.69% | 29,007,300 |
| Dec 12, 2025 | 3.54 | 3.56 | 3.47 | 3.54 | 3.54 | 1.14% | 20,470,470 |
| Dec 11, 2025 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -2.51% | 18,915,620 |
| Dec 10, 2025 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | 1.13% | 17,417,350 |
| Dec 9, 2025 | 3.52 | 3.64 | 3.52 | 3.55 | 3.55 | 0.28% | 23,323,200 |
| Dec 8, 2025 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | -0.56% | 18,882,700 |
| Dec 5, 2025 | 3.53 | 3.56 | 3.48 | 3.56 | 3.56 | 0.85% | 17,376,120 |
| Dec 4, 2025 | 3.50 | 3.55 | 3.42 | 3.53 | 3.53 | 0.86% | 29,957,600 |
| Dec 3, 2025 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 20,105,900 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.53 | 3.55 | 3.55 | -1.11% | 12,313,790 |
| Dec 1, 2025 | 3.62 | 3.66 | 3.58 | 3.59 | 3.59 | -0.55% | 15,115,800 |
| Nov 28, 2025 | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | 0.84% | 12,076,100 |
| Nov 27, 2025 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -1.38% | 15,089,900 |
| Nov 26, 2025 | 3.63 | 3.68 | 3.62 | 3.63 | 3.63 | - | 17,226,400 |
| Nov 25, 2025 | 3.59 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 17,464,000 |
| Nov 24, 2025 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | 1.13% | 16,192,900 |
| Nov 21, 2025 | 3.68 | 3.69 | 3.53 | 3.53 | 3.53 | -4.59% | 25,523,300 |
| Nov 20, 2025 | 3.67 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 16,734,299 |
| Nov 19, 2025 | 3.71 | 3.74 | 3.65 | 3.67 | 3.67 | -1.34% | 20,217,900 |
| Nov 18, 2025 | 3.77 | 3.78 | 3.70 | 3.72 | 3.72 | -1.85% | 25,796,500 |
| Nov 17, 2025 | 3.86 | 3.88 | 3.77 | 3.79 | 3.79 | -1.81% | 28,945,900 |
| Nov 14, 2025 | 3.87 | 3.97 | 3.85 | 3.86 | 3.86 | -0.77% | 31,805,800 |
| Nov 13, 2025 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 1.30% | 20,819,500 |
| Nov 12, 2025 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 22,672,190 |
| Nov 11, 2025 | 3.91 | 3.92 | 3.86 | 3.91 | 3.91 | - | 23,986,450 |
| Nov 10, 2025 | 3.79 | 3.93 | 3.79 | 3.91 | 3.91 | 3.17% | 44,493,250 |
| Nov 7, 2025 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 0.53% | 24,058,100 |
| Nov 6, 2025 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | - | 20,657,400 |
| Nov 5, 2025 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 23,842,300 |
| Nov 4, 2025 | 3.85 | 3.85 | 3.73 | 3.76 | 3.76 | -2.34% | 33,411,400 |
| Nov 3, 2025 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.52% | 18,415,900 |
| Oct 31, 2025 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | 1.31% | 20,560,350 |
| Oct 30, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -1.29% | 20,822,700 |
| Oct 29, 2025 | 3.86 | 3.87 | 3.79 | 3.87 | 3.87 | - | 28,717,800 |
| Oct 28, 2025 | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -0.77% | 26,933,100 |
| Oct 27, 2025 | 3.93 | 3.95 | 3.85 | 3.90 | 3.90 | -0.51% | 34,566,200 |
| Oct 24, 2025 | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | -0.76% | 26,434,000 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -1.99% | 31,867,700 |
| Oct 22, 2025 | 3.95 | 4.09 | 3.93 | 4.03 | 4.03 | 2.54% | 67,103,900 |
| Oct 21, 2025 | 3.86 | 3.97 | 3.84 | 3.93 | 3.93 | 1.29% | 33,690,130 |
| Oct 20, 2025 | 3.87 | 3.92 | 3.82 | 3.88 | 3.88 | 0.26% | 31,738,810 |
| Oct 17, 2025 | 3.85 | 3.93 | 3.83 | 3.87 | 3.87 | 0.78% | 37,302,610 |
| Oct 16, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | -2.54% | 35,589,200 |
| Oct 15, 2025 | 3.72 | 3.95 | 3.71 | 3.94 | 3.94 | 5.63% | 65,811,950 |
| Oct 14, 2025 | 3.80 | 3.83 | 3.69 | 3.73 | 3.73 | -1.32% | 35,443,300 |
| Oct 13, 2025 | 3.63 | 3.80 | 3.62 | 3.78 | 3.78 | -0.53% | 35,017,500 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -2.56% | 37,458,310 |
| Oct 9, 2025 | 3.81 | 3.90 | 3.77 | 3.90 | 3.90 | 2.63% | 55,449,400 |