HeNan Splendor Science & Technology Co., Ltd. (SHE:002296)
China
· Delayed Price · Currency is CNY 13.69
-0.10 (-0.73%)
Mar 9, 2026, 3:04 PM CST
SHE:002296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.51 | 13.72 | 13.13 | 13.69 | 13.69 | -0.73% | 20,914,200 |
| Mar 6, 2026 | 13.60 | 13.99 | 13.45 | 13.79 | 13.79 | 0.66% | 14,539,220 |
| Mar 5, 2026 | 14.04 | 14.08 | 13.56 | 13.70 | 13.70 | -0.15% | 18,863,846 |
| Mar 4, 2026 | 13.51 | 14.04 | 13.48 | 13.72 | 13.72 | 0.29% | 17,240,730 |
| Mar 3, 2026 | 14.75 | 14.78 | 13.66 | 13.68 | 13.68 | -6.81% | 30,804,960 |
| Mar 2, 2026 | 14.76 | 15.14 | 14.31 | 14.68 | 14.68 | -2.97% | 31,391,940 |
| Feb 27, 2026 | 14.41 | 15.17 | 14.28 | 15.13 | 15.13 | 3.91% | 32,508,120 |
| Feb 26, 2026 | 14.43 | 14.78 | 14.21 | 14.56 | 14.56 | 1.96% | 31,228,050 |
| Feb 25, 2026 | 14.20 | 14.44 | 14.11 | 14.28 | 14.28 | 0.92% | 18,229,080 |
| Feb 24, 2026 | 14.17 | 14.34 | 13.93 | 14.15 | 14.15 | 0.35% | 18,936,500 |
| Feb 13, 2026 | 14.21 | 14.41 | 13.95 | 14.10 | 14.10 | -1.47% | 22,120,200 |
| Feb 12, 2026 | 14.05 | 14.47 | 13.83 | 14.31 | 14.31 | 2.07% | 33,122,780 |
| Feb 11, 2026 | 14.48 | 14.70 | 14.00 | 14.02 | 14.02 | -0.71% | 30,554,200 |
| Feb 10, 2026 | 14.31 | 14.44 | 13.93 | 14.12 | 14.12 | -0.21% | 56,431,800 |
| Feb 9, 2026 | 13.06 | 14.15 | 12.96 | 14.15 | 14.15 | 10.03% | 33,527,820 |
| Feb 6, 2026 | 12.82 | 13.22 | 12.70 | 12.86 | 12.86 | -1.08% | 19,807,940 |
| Feb 5, 2026 | 12.93 | 13.18 | 12.85 | 13.00 | 13.00 | -0.84% | 15,279,830 |
| Feb 4, 2026 | 12.80 | 13.11 | 12.63 | 13.11 | 13.11 | 1.63% | 21,097,240 |
| Feb 3, 2026 | 12.78 | 12.99 | 12.71 | 12.90 | 12.90 | 1.42% | 13,344,100 |
| Feb 2, 2026 | 13.07 | 13.21 | 12.70 | 12.72 | 12.72 | -3.56% | 17,830,240 |
| Jan 30, 2026 | 13.05 | 13.24 | 12.67 | 13.19 | 13.19 | 1.15% | 22,199,250 |
| Jan 29, 2026 | 13.12 | 13.50 | 12.94 | 13.04 | 13.04 | -1.36% | 25,664,120 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.21 | 13.22 | 13.22 | -4.13% | 37,322,270 |
| Jan 27, 2026 | 13.43 | 14.10 | 13.25 | 13.79 | 13.79 | 2.60% | 48,085,430 |
| Jan 26, 2026 | 13.10 | 13.68 | 12.65 | 13.44 | 13.44 | 1.66% | 49,334,230 |
| Jan 23, 2026 | 12.88 | 13.38 | 12.82 | 13.22 | 13.22 | 2.72% | 36,440,080 |
| Jan 22, 2026 | 12.85 | 13.12 | 12.71 | 12.87 | 12.87 | 0.16% | 26,593,700 |
| Jan 21, 2026 | 12.35 | 12.96 | 12.26 | 12.85 | 12.85 | 3.46% | 39,226,010 |
| Jan 20, 2026 | 12.37 | 12.71 | 12.31 | 12.42 | 12.42 | - | 25,966,980 |
| Jan 19, 2026 | 12.15 | 12.54 | 12.02 | 12.42 | 12.42 | 1.80% | 29,717,500 |
| Jan 16, 2026 | 12.40 | 12.44 | 12.07 | 12.20 | 12.20 | -0.89% | 22,112,900 |
| Jan 15, 2026 | 12.40 | 12.51 | 12.18 | 12.31 | 12.31 | -2.22% | 29,627,900 |
| Jan 14, 2026 | 12.74 | 12.95 | 12.41 | 12.59 | 12.59 | 0.72% | 42,048,846 |
| Jan 13, 2026 | 13.25 | 13.30 | 12.47 | 12.50 | 12.50 | -4.65% | 61,472,930 |
| Jan 12, 2026 | 12.80 | 13.48 | 12.35 | 13.11 | 13.11 | 5.47% | 104,739,200 |
| Jan 9, 2026 | 11.59 | 12.43 | 11.40 | 12.43 | 12.43 | 10.00% | 84,160,300 |
| Jan 8, 2026 | 11.17 | 11.32 | 11.12 | 11.30 | 11.30 | 1.16% | 12,348,350 |
| Jan 7, 2026 | 11.23 | 11.27 | 11.11 | 11.17 | 11.17 | -0.98% | 13,741,100 |
| Jan 6, 2026 | 11.22 | 11.35 | 11.15 | 11.28 | 11.28 | 0.45% | 15,636,800 |
| Jan 5, 2026 | 11.30 | 11.40 | 11.10 | 11.23 | 11.23 | 0.27% | 19,295,980 |
| Dec 31, 2025 | 11.49 | 11.50 | 11.17 | 11.20 | 11.20 | -4.19% | 26,358,250 |
| Dec 30, 2025 | 11.32 | 12.30 | 11.20 | 11.69 | 11.69 | 2.19% | 49,378,570 |
| Dec 29, 2025 | 11.00 | 11.63 | 10.86 | 11.44 | 11.44 | 3.34% | 29,938,650 |
| Dec 26, 2025 | 11.01 | 11.25 | 10.93 | 11.07 | 11.07 | 0.54% | 11,912,900 |
| Dec 25, 2025 | 10.91 | 11.05 | 10.90 | 11.01 | 11.01 | 0.36% | 7,739,718 |
| Dec 24, 2025 | 10.69 | 11.05 | 10.66 | 10.97 | 10.97 | 2.43% | 9,994,501 |
| Dec 23, 2025 | 10.75 | 10.84 | 10.67 | 10.71 | 10.71 | -0.74% | 6,465,600 |
| Dec 22, 2025 | 10.62 | 10.87 | 10.62 | 10.79 | 10.79 | 1.79% | 8,928,200 |
| Dec 19, 2025 | 10.38 | 10.75 | 10.33 | 10.60 | 10.60 | 2.61% | 9,341,900 |
| Dec 18, 2025 | 10.13 | 10.42 | 10.11 | 10.33 | 10.33 | 1.27% | 7,452,800 |
| Dec 17, 2025 | 10.26 | 10.28 | 10.00 | 10.20 | 10.20 | -0.58% | 7,556,300 |
| Dec 16, 2025 | 10.41 | 10.44 | 10.20 | 10.26 | 10.26 | -1.44% | 6,172,429 |
| Dec 15, 2025 | 10.45 | 10.56 | 10.34 | 10.41 | 10.41 | -1.14% | 5,202,302 |
| Dec 12, 2025 | 10.49 | 10.70 | 10.48 | 10.53 | 10.53 | 0.38% | 5,927,800 |
| Dec 11, 2025 | 10.65 | 10.69 | 10.49 | 10.49 | 10.49 | -1.69% | 5,655,200 |
| Dec 10, 2025 | 10.76 | 10.77 | 10.57 | 10.67 | 10.67 | -1.11% | 4,523,570 |
| Dec 9, 2025 | 10.81 | 10.87 | 10.76 | 10.79 | 10.79 | -0.46% | 4,518,113 |
| Dec 8, 2025 | 10.79 | 10.85 | 10.75 | 10.84 | 10.84 | 0.84% | 5,090,800 |
| Dec 5, 2025 | 10.59 | 10.77 | 10.54 | 10.75 | 10.75 | 1.61% | 4,731,300 |
| Dec 4, 2025 | 10.66 | 10.67 | 10.52 | 10.58 | 10.58 | -0.66% | 3,665,100 |
| Dec 3, 2025 | 10.76 | 10.76 | 10.58 | 10.65 | 10.65 | -0.75% | 5,334,100 |
| Dec 2, 2025 | 10.73 | 10.79 | 10.67 | 10.73 | 10.73 | -0.09% | 4,998,329 |
| Dec 1, 2025 | 10.64 | 10.82 | 10.61 | 10.74 | 10.74 | 0.85% | 6,149,287 |
| Nov 28, 2025 | 10.60 | 10.66 | 10.47 | 10.65 | 10.65 | 0.09% | 7,159,100 |
| Nov 27, 2025 | 10.47 | 10.91 | 10.45 | 10.64 | 10.64 | 1.43% | 9,335,197 |
| Nov 26, 2025 | 10.56 | 10.74 | 10.47 | 10.49 | 10.49 | -1.13% | 5,014,700 |
| Nov 25, 2025 | 10.55 | 10.75 | 10.49 | 10.61 | 10.61 | 1.34% | 7,530,300 |
| Nov 24, 2025 | 10.36 | 10.53 | 10.31 | 10.47 | 10.47 | 1.65% | 8,173,400 |
| Nov 21, 2025 | 10.66 | 10.73 | 10.23 | 10.30 | 10.30 | -4.01% | 9,842,740 |
| Nov 20, 2025 | 10.97 | 10.97 | 10.70 | 10.73 | 10.73 | -1.65% | 7,710,750 |
| Nov 19, 2025 | 11.02 | 11.05 | 10.85 | 10.91 | 10.91 | -1.00% | 7,041,700 |
| Nov 18, 2025 | 11.20 | 11.20 | 10.96 | 11.02 | 11.02 | -1.69% | 7,115,700 |
| Nov 17, 2025 | 11.18 | 11.23 | 11.11 | 11.21 | 11.21 | 0.18% | 6,751,215 |
| Nov 14, 2025 | 11.17 | 11.26 | 11.11 | 11.19 | 11.19 | 0.09% | 8,085,115 |
| Nov 13, 2025 | 11.15 | 11.21 | 11.08 | 11.18 | 11.18 | 0.27% | 6,258,689 |
| Nov 12, 2025 | 11.21 | 11.21 | 11.07 | 11.15 | 11.15 | -0.36% | 6,285,000 |
| Nov 11, 2025 | 11.26 | 11.26 | 11.15 | 11.19 | 11.19 | -0.44% | 6,317,826 |
| Nov 10, 2025 | 11.28 | 11.32 | 11.17 | 11.24 | 11.24 | - | 6,631,600 |
| Nov 7, 2025 | 11.21 | 11.27 | 11.16 | 11.24 | 11.24 | -0.09% | 7,111,100 |
| Nov 6, 2025 | 11.13 | 11.36 | 11.08 | 11.25 | 11.25 | 1.35% | 14,308,800 |
| Nov 5, 2025 | 10.92 | 11.15 | 10.88 | 11.10 | 11.10 | 1.09% | 8,161,044 |
| Nov 4, 2025 | 11.10 | 11.12 | 10.91 | 10.98 | 10.98 | -1.26% | 7,362,092 |
| Nov 3, 2025 | 11.07 | 11.14 | 10.98 | 11.12 | 11.12 | 0.45% | 7,370,500 |
| Oct 31, 2025 | 11.11 | 11.17 | 11.04 | 11.07 | 11.07 | 0.09% | 7,983,900 |
| Oct 30, 2025 | 11.23 | 11.24 | 11.06 | 11.06 | 11.06 | -1.86% | 9,541,500 |
| Oct 29, 2025 | 11.23 | 11.28 | 11.15 | 11.27 | 11.27 | 0.18% | 7,732,303 |
| Oct 28, 2025 | 11.19 | 11.30 | 11.14 | 11.25 | 11.25 | - | 6,841,670 |
| Oct 27, 2025 | 11.20 | 11.28 | 11.14 | 11.25 | 11.25 | 0.99% | 9,246,400 |
| Oct 24, 2025 | 11.01 | 11.19 | 11.00 | 11.14 | 11.14 | 1.18% | 9,206,102 |
| Oct 23, 2025 | 10.93 | 11.02 | 10.80 | 11.01 | 11.01 | 0.36% | 5,461,957 |
| Oct 22, 2025 | 10.91 | 11.04 | 10.86 | 10.97 | 10.97 | 0.09% | 5,501,100 |
| Oct 21, 2025 | 10.82 | 10.96 | 10.78 | 10.96 | 10.96 | 1.39% | 6,116,814 |
| Oct 20, 2025 | 10.82 | 10.86 | 10.75 | 10.81 | 10.81 | 1.03% | 5,657,900 |
| Oct 17, 2025 | 10.98 | 11.00 | 10.70 | 10.70 | 10.70 | -2.37% | 8,164,200 |
| Oct 16, 2025 | 11.12 | 11.12 | 10.93 | 10.96 | 10.96 | -1.70% | 7,372,900 |
| Oct 15, 2025 | 10.98 | 11.16 | 10.91 | 11.15 | 11.15 | 1.55% | 8,482,101 |
| Oct 14, 2025 | 11.15 | 11.26 | 10.91 | 10.98 | 10.98 | -1.17% | 10,629,700 |
| Oct 13, 2025 | 10.94 | 11.15 | 10.68 | 11.11 | 11.11 | -0.89% | 12,170,000 |
| Oct 10, 2025 | 11.04 | 11.21 | 10.99 | 11.21 | 11.21 | 1.54% | 11,695,800 |
| Oct 9, 2025 | 11.01 | 11.05 | 10.92 | 11.04 | 11.04 | 0.45% | 8,913,900 |