HeNan Splendor Science & Technology Co., Ltd. (SHE:002296)
China
· Delayed Price · Currency is CNY 11.35
+0.25 (2.25%)
Apr 29, 2026, 3:04 PM CST
SHE:002296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.11 | 11.45 | 11.07 | 11.35 | 11.35 | 2.25% | 12,724,970 |
| Apr 28, 2026 | 11.07 | 11.12 | 10.92 | 11.10 | 11.10 | -2.46% | 14,879,520 |
| Apr 27, 2026 | 11.20 | 11.39 | 11.02 | 11.38 | 11.38 | 1.97% | 9,328,301 |
| Apr 24, 2026 | 11.21 | 11.25 | 11.03 | 11.16 | 11.16 | -1.24% | 8,015,800 |
| Apr 23, 2026 | 11.60 | 11.65 | 11.23 | 11.30 | 11.30 | -2.59% | 10,680,710 |
| Apr 22, 2026 | 11.48 | 11.62 | 11.39 | 11.60 | 11.60 | 0.61% | 9,071,710 |
| Apr 21, 2026 | 11.65 | 11.66 | 11.42 | 11.53 | 11.53 | -1.11% | 8,443,013 |
| Apr 20, 2026 | 11.46 | 11.71 | 11.46 | 11.66 | 11.66 | 1.75% | 9,371,000 |
| Apr 17, 2026 | 11.52 | 11.56 | 11.33 | 11.46 | 11.46 | -0.78% | 10,143,002 |
| Apr 16, 2026 | 11.38 | 11.56 | 11.33 | 11.55 | 11.55 | 1.76% | 10,222,002 |
| Apr 15, 2026 | 11.48 | 11.52 | 11.31 | 11.35 | 11.35 | -1.22% | 7,671,902 |
| Apr 14, 2026 | 11.60 | 11.63 | 11.31 | 11.49 | 11.49 | 1.06% | 10,190,700 |
| Apr 13, 2026 | 11.49 | 11.57 | 11.30 | 11.37 | 11.37 | -1.81% | 8,730,000 |
| Apr 10, 2026 | 11.52 | 11.70 | 11.52 | 11.58 | 11.58 | 0.61% | 9,091,000 |
| Apr 9, 2026 | 11.49 | 11.58 | 11.35 | 11.51 | 11.51 | -0.69% | 9,784,400 |
| Apr 8, 2026 | 11.41 | 11.61 | 11.32 | 11.59 | 11.59 | 4.41% | 11,129,100 |
| Apr 7, 2026 | 10.96 | 11.21 | 10.96 | 11.10 | 11.10 | 0.82% | 7,470,000 |
| Apr 3, 2026 | 11.27 | 11.35 | 10.96 | 11.01 | 11.01 | -1.61% | 9,067,700 |
| Apr 2, 2026 | 11.55 | 11.66 | 11.10 | 11.19 | 11.19 | -3.70% | 13,056,000 |
| Apr 1, 2026 | 11.75 | 11.78 | 11.41 | 11.62 | 11.62 | 0.69% | 15,475,800 |
| Mar 31, 2026 | 11.37 | 11.80 | 11.28 | 11.54 | 11.54 | 1.67% | 20,688,900 |
| Mar 30, 2026 | 11.02 | 11.40 | 10.96 | 11.35 | 11.35 | 1.07% | 11,266,200 |
| Mar 27, 2026 | 10.93 | 11.33 | 10.85 | 11.23 | 11.23 | 1.72% | 10,066,170 |
| Mar 26, 2026 | 11.18 | 11.30 | 10.99 | 11.04 | 11.04 | -1.69% | 14,124,900 |
| Mar 25, 2026 | 11.20 | 11.32 | 11.07 | 11.23 | 11.23 | 1.81% | 17,622,850 |
| Mar 24, 2026 | 10.85 | 11.08 | 10.69 | 11.03 | 11.03 | 3.86% | 17,968,170 |
| Mar 23, 2026 | 11.30 | 11.30 | 10.55 | 10.62 | 10.62 | -7.89% | 22,664,700 |
| Mar 20, 2026 | 12.02 | 12.07 | 11.51 | 11.53 | 11.53 | -2.95% | 12,490,100 |
| Mar 19, 2026 | 12.04 | 12.17 | 11.82 | 11.88 | 11.88 | -3.26% | 16,083,900 |
| Mar 18, 2026 | 12.35 | 12.38 | 12.11 | 12.28 | 12.28 | 0.49% | 17,860,700 |
| Mar 17, 2026 | 12.96 | 12.96 | 12.18 | 12.22 | 12.22 | -5.34% | 19,023,400 |
| Mar 16, 2026 | 12.99 | 13.01 | 12.66 | 12.91 | 12.91 | -0.84% | 14,503,100 |
| Mar 13, 2026 | 13.34 | 13.47 | 12.98 | 13.02 | 13.02 | -3.41% | 16,594,100 |
| Mar 12, 2026 | 13.81 | 13.91 | 13.36 | 13.48 | 13.48 | -3.09% | 16,015,302 |
| Mar 11, 2026 | 14.09 | 14.30 | 13.81 | 13.91 | 13.91 | -1.07% | 17,085,700 |
| Mar 10, 2026 | 13.80 | 14.25 | 13.80 | 14.06 | 14.06 | 2.70% | 20,159,100 |
| 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 |