Skip to main content
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
16.24
-0.05 (-0.31%)
At close: Mar 9, 2026

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9816.2815.8116.2416.24-0.31%16,510,620
Mar 6, 202615.9216.2915.8916.2916.291.43%13,754,300
Mar 5, 202616.0516.2615.9716.0616.061.77%16,277,339
Mar 4, 202615.6416.0915.5515.7815.78-0.06%16,065,890
Mar 3, 202616.6516.7515.7715.7915.79-4.94%25,777,730
Mar 2, 202617.0817.2816.3616.6116.61-4.76%34,579,250
Feb 27, 202617.2817.5917.1817.4417.440.87%15,597,320
Feb 26, 202617.6517.6517.2517.2917.29-2.04%18,491,480
Feb 25, 202617.2817.7917.2117.6517.652.20%19,903,600
Feb 24, 202617.5517.6317.2617.2717.27-0.75%15,308,480
Feb 13, 202617.5517.8217.3917.4017.40-0.46%14,356,110
Feb 12, 202617.6017.7717.4517.4817.48-1.08%15,962,929
Feb 11, 202618.0918.0917.6617.6717.67-2.27%19,424,670
Feb 10, 202617.8918.4617.8018.0818.081.06%27,987,140
Feb 9, 202617.6917.9817.6317.8917.892.05%19,725,850
Feb 6, 202617.4617.6917.3017.5317.53-0.17%15,061,485
Feb 5, 202617.4817.8317.3717.5617.560.23%19,655,550
Feb 4, 202617.4517.6617.3317.5217.52-0.34%15,454,300
Feb 3, 202617.1817.5917.1417.5817.583.47%22,848,690
Feb 2, 202617.2517.5216.9816.9916.99-2.36%17,707,420
Jan 30, 202617.7017.8517.3017.4017.40-2.25%22,667,540
Jan 29, 202618.1718.2317.6517.8017.80-2.73%26,435,210
Jan 28, 202618.0318.6017.8018.3018.301.67%29,658,800
Jan 27, 202618.2118.3517.5518.0018.00-1.64%25,617,350
Jan 26, 202618.9118.9318.1218.3018.30-3.02%30,579,280
Jan 23, 202618.6818.9618.5218.8718.871.02%29,406,288
Jan 22, 202618.1818.7618.1818.6818.683.15%32,772,920
Jan 21, 202618.2518.3918.0318.1118.11-1.42%26,482,880
Jan 20, 202618.8319.0818.2518.3718.37-2.70%33,893,840
Jan 19, 202618.7018.9518.5118.8818.880.27%26,123,400
Jan 16, 202619.2619.4718.7718.8318.83-2.74%41,231,162
Jan 15, 202620.0020.1519.0819.3619.36-4.11%52,805,230
Jan 14, 202619.7820.6519.6620.1920.190.85%61,745,020
Jan 13, 202621.0021.1519.9020.0220.02-4.76%65,857,310
Jan 12, 202620.2021.2020.0421.0221.024.01%77,487,140
Jan 9, 202620.0220.9520.0020.2120.21-7.67%87,484,310
Jan 8, 202621.0322.7720.5521.8921.89-4.83%71,214,275
Jan 7, 202623.0024.9923.0023.0023.00-20.00%93,850,986
Jan 6, 202627.5429.5027.5428.7528.754.77%39,466,930
Jan 5, 202627.5327.7527.2727.4427.44-0.33%20,817,780
Dec 31, 202527.5027.9925.9027.5327.530.77%26,228,180
Dec 30, 202527.4627.9827.2727.3227.32-1.12%22,243,870
Dec 29, 202528.0528.2027.2027.6327.63-4.00%34,841,657
Dec 26, 202532.1132.8027.7228.7828.78-9.47%74,628,646
Dec 25, 202531.6032.0030.8031.7931.790.22%30,701,900
Dec 24, 202529.8932.3229.8931.7231.729.91%49,557,372
Dec 23, 202530.0430.3228.8028.8628.86-4.85%26,946,690
Dec 22, 202529.7030.4128.6130.3330.330.40%32,794,523
Dec 19, 202529.3430.9026.6630.2130.213.25%43,936,690
Dec 18, 202528.7130.0828.5629.2629.260.90%26,518,450
Dec 17, 202528.6129.1328.5029.0029.001.40%18,368,550
Dec 16, 202529.5029.9928.2528.6028.60-3.15%23,391,860
Dec 15, 202529.7030.1129.1029.5329.53-1.86%20,925,140
Dec 12, 202529.3031.2529.2730.0930.092.17%37,823,340
Dec 11, 202530.2430.6029.4329.4529.45-2.58%28,929,190
Dec 10, 202531.6131.9529.7130.2330.23-5.56%52,577,130
Dec 9, 202532.1333.3331.5432.0132.011.62%68,743,840
Dec 8, 202527.0031.5027.0031.5031.5020.00%56,265,070
Dec 5, 202525.2326.3525.2326.2526.253.88%23,370,370
Dec 4, 202525.5526.3525.1925.2725.271.32%24,591,850
Dec 3, 202525.3025.4824.8024.9424.94-0.99%13,719,250
Dec 2, 202525.8125.8924.9125.1925.19-3.60%17,043,045
Dec 1, 202526.4126.8625.7626.1326.13-2.50%18,966,890
Nov 28, 202527.2027.2026.2126.8026.801.02%14,934,020
Nov 27, 202526.6827.3026.5226.5326.53-0.90%16,471,000
Nov 26, 202526.8427.2726.5326.7726.77-1.47%22,911,250
Nov 25, 202525.2627.9425.2627.1727.177.05%38,638,430
Nov 24, 202524.9625.5024.6525.3825.382.84%19,347,227
Nov 21, 202525.9926.2524.6824.6824.68-6.44%23,027,440
Nov 20, 202526.4026.6525.9526.3826.38-0.04%17,846,170
Nov 19, 202527.5527.5525.8626.3926.39-3.79%28,271,800
Nov 18, 202527.7927.9927.2427.4327.43-1.40%18,524,350
Nov 17, 202527.5028.1227.5027.8227.82-0.93%20,238,390
Nov 14, 202527.3228.8827.1428.0828.081.59%29,826,330
Nov 13, 202528.5028.5127.4027.6427.64-2.95%26,197,380
Nov 12, 202528.4429.1727.7928.4828.48-0.42%26,107,630
Nov 11, 202528.6729.6628.5228.6028.60-25,771,480
Nov 10, 202528.9829.0027.8728.6028.60-0.45%31,969,950
Nov 7, 202529.6029.6428.5028.7328.73-1.84%26,982,320
Nov 6, 202528.5230.5027.1629.2729.270.38%62,447,260
Nov 5, 202527.4630.4227.4629.1629.163.74%52,389,950
Nov 4, 202528.3029.3927.9528.1128.11-5.32%47,606,110
Nov 3, 202527.3631.0027.3629.6929.6912.04%70,978,810
Oct 31, 202524.4427.2724.0626.5026.508.56%60,771,200
Oct 30, 202522.7325.6622.4024.4124.417.39%52,365,160
Oct 29, 202523.0023.5022.5122.7322.73-1.13%17,896,670
Oct 28, 202522.3423.7622.2522.9922.992.13%29,653,590
Oct 27, 202522.7523.1722.5022.5122.51-1.79%20,552,770
Oct 24, 202522.9123.0522.6622.9222.920.17%14,975,750
Oct 23, 202523.0323.1922.4622.8822.88-0.87%16,976,070
Oct 22, 202522.6023.3922.4423.0823.080.96%21,918,530
Oct 21, 202522.0023.1021.8822.8622.864.62%27,216,800
Oct 20, 202522.1922.4521.5521.8521.85-1.53%21,694,170
Oct 17, 202522.0622.8021.5022.1922.190.14%29,175,130
Oct 16, 202524.0224.1821.6222.1622.16-8.54%43,571,690
Oct 15, 202523.9824.2723.4624.2324.230.71%14,260,460
Oct 14, 202524.1824.6623.3824.0624.060.25%25,974,360
Oct 13, 202522.5524.3522.3124.0024.000.25%21,695,690
Oct 10, 202525.2025.4023.9123.9423.94-7.21%32,127,450
Oct 9, 202527.5027.7024.3025.8025.80-8.54%52,052,530