HuBei NengTer Technology CO.,Ltd (SHE:002102)
China
· Delayed Price · Currency is CNY 2.790
-0.100 (-3.46%)
Apr 28, 2026, 4:52 PM CST
SHE:002102 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.84 | 2.86 | 2.76 | 2.79 | 2.79 | -3.46% | 54,017,900 |
| Apr 27, 2026 | 2.79 | 2.92 | 2.56 | 2.89 | 2.89 | 3.21% | 119,515,400 |
| Apr 24, 2026 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | - | 77,053,400 |
| Apr 23, 2026 | 2.80 | 2.86 | 2.77 | 2.80 | 2.80 | -0.36% | 56,830,400 |
| Apr 22, 2026 | 2.80 | 2.82 | 2.77 | 2.81 | 2.81 | -0.35% | 29,215,200 |
| Apr 21, 2026 | 2.80 | 2.83 | 2.75 | 2.82 | 2.82 | 0.36% | 39,510,460 |
| Apr 20, 2026 | 2.84 | 2.85 | 2.76 | 2.81 | 2.81 | -2.09% | 54,100,100 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -1.03% | 38,405,800 |
| Apr 16, 2026 | 2.87 | 2.91 | 2.83 | 2.90 | 2.90 | 1.05% | 38,024,740 |
| Apr 15, 2026 | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | -1.71% | 37,845,400 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.87 | 2.92 | 2.92 | -2.01% | 53,665,750 |
| Apr 13, 2026 | 3.02 | 3.03 | 2.94 | 2.98 | 2.98 | -1.65% | 43,930,191 |
| Apr 10, 2026 | 3.13 | 3.14 | 3.03 | 3.03 | 3.03 | -2.88% | 67,438,800 |
| Apr 9, 2026 | 3.09 | 3.18 | 3.07 | 3.12 | 3.12 | -0.32% | 53,950,600 |
| Apr 8, 2026 | 3.20 | 3.22 | 3.09 | 3.13 | 3.13 | 1.95% | 77,626,960 |
| Apr 7, 2026 | 3.09 | 3.24 | 3.07 | 3.07 | 3.07 | 2.68% | 148,145,500 |
| Apr 3, 2026 | 2.88 | 3.02 | 2.83 | 2.99 | 2.99 | -0.33% | 185,369,600 |
| Apr 2, 2026 | 3.10 | 3.19 | 3.00 | 3.00 | 3.00 | -9.91% | 166,298,200 |
| Apr 1, 2026 | 3.29 | 3.33 | 3.23 | 3.33 | 3.33 | 2.78% | 52,845,800 |
| Mar 31, 2026 | 3.31 | 3.36 | 3.23 | 3.24 | 3.24 | -2.41% | 48,704,700 |
| Mar 30, 2026 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 46,692,500 |
| Mar 27, 2026 | 3.14 | 3.32 | 3.10 | 3.31 | 3.31 | 3.76% | 71,034,100 |
| Mar 26, 2026 | 3.16 | 3.36 | 3.15 | 3.19 | 3.19 | 0.63% | 76,769,100 |
| Mar 25, 2026 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 1.60% | 47,697,795 |
| Mar 24, 2026 | 3.07 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 43,139,100 |
| Mar 23, 2026 | 3.10 | 3.14 | 2.99 | 3.00 | 3.00 | -6.54% | 71,843,840 |
| Mar 20, 2026 | 3.37 | 3.39 | 3.21 | 3.21 | 3.21 | -4.75% | 84,976,600 |
| Mar 19, 2026 | 3.47 | 3.52 | 3.36 | 3.37 | 3.37 | -3.44% | 84,981,710 |
| Mar 18, 2026 | 3.55 | 3.62 | 3.41 | 3.49 | 3.49 | -1.13% | 94,712,100 |
| Mar 17, 2026 | 3.62 | 3.69 | 3.51 | 3.53 | 3.53 | -1.94% | 101,405,900 |
| Mar 16, 2026 | 3.71 | 3.77 | 3.57 | 3.60 | 3.60 | -2.96% | 125,688,200 |
| Mar 13, 2026 | 3.78 | 3.85 | 3.68 | 3.71 | 3.71 | -2.11% | 244,732,500 |
| Mar 12, 2026 | 3.50 | 3.85 | 3.49 | 3.79 | 3.79 | 8.29% | 259,182,000 |
| Mar 11, 2026 | 3.42 | 3.53 | 3.39 | 3.50 | 3.50 | 2.04% | 71,259,290 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.40 | 3.43 | 3.43 | -0.87% | 43,849,600 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.42 | 3.46 | 3.46 | -2.26% | 38,382,200 |
| 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 |