Skip to main content
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
26.25
+0.98 (3.88%)
At close: Dec 5, 2025

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202527.6028.7827.4728.2128.212.73%30,718,260
Sep 29, 202526.8027.7526.1027.4627.461.70%25,028,530
Sep 26, 202527.5528.1027.0027.0027.00-2.28%26,057,230
Sep 25, 202527.4528.1727.2727.6327.630.66%29,513,550
Sep 24, 202526.9227.8526.5727.4527.450.62%27,036,030
Sep 23, 202528.4128.5926.1027.2827.28-1.16%38,166,170
Sep 22, 202527.6928.2427.1727.6027.60-1.64%30,502,010
Sep 19, 202529.0129.6127.9128.0628.060.57%50,094,990
Sep 18, 202531.2331.4426.8027.9027.90-11.32%88,673,930
Sep 17, 202531.8532.2831.3431.4631.46-1.22%41,472,580
Sep 16, 202531.2632.2930.8031.8531.851.66%54,939,750
Sep 15, 202527.0031.9926.5031.3331.3316.73%72,176,110
Sep 12, 202526.8027.5426.6926.8426.840.83%35,748,690
Sep 11, 202525.4527.0724.8826.6226.623.06%44,402,260
Sep 10, 202526.2026.3525.3525.8325.83-1.49%36,440,270
Sep 9, 202524.9128.5624.4726.2226.2210.17%67,708,360
Sep 8, 202524.3324.7023.4923.8023.80-4.15%29,227,310
Sep 5, 202523.9225.0823.4124.8324.833.80%31,128,610
Sep 4, 202523.8824.4222.7023.9223.921.18%30,917,080
Sep 3, 202524.3424.8023.4823.6423.64-1.83%23,838,860
Sep 2, 202524.5024.9623.9324.0824.08-1.99%29,888,750
Sep 1, 202525.5525.7824.4924.5724.57-5.10%42,424,550
Aug 29, 202525.6826.3525.3025.8925.890.43%44,480,910
Aug 28, 202523.9326.3023.4525.7825.787.73%65,851,930
Aug 27, 202524.8825.8523.9123.9323.93-3.78%49,633,400
Aug 26, 202525.4225.9524.8024.8724.87-3.23%44,010,180
Aug 25, 202525.5626.9624.6925.7025.702.51%57,321,030
Aug 22, 202524.3026.0024.3025.0725.071.25%63,820,860
Aug 21, 202523.4625.8023.3324.7624.764.03%60,893,660
Aug 20, 202523.1223.8822.8223.8023.803.03%42,064,360
Aug 19, 202523.2324.1022.9723.1023.10-0.90%49,412,330
Aug 18, 202523.0024.3823.0023.3123.310.43%63,760,010
Aug 15, 202522.8023.6022.4123.2123.213.57%61,402,110
Aug 14, 202524.0024.0022.3022.4122.41-2.23%95,829,900
Aug 13, 202519.1222.9219.0222.9222.9220.00%81,034,950
Aug 12, 202519.1519.3119.0219.1019.10-0.42%16,049,380
Aug 11, 202518.2819.5118.2719.1819.183.90%29,152,090
Aug 8, 202519.1019.1918.3918.4618.46-3.70%24,793,780
Aug 7, 202518.9919.5118.9819.1719.170.10%22,208,200
Aug 6, 202519.3019.4018.9819.1519.15-1.79%27,322,050
Aug 5, 202519.0019.9018.9219.5019.501.40%32,482,380
Aug 4, 202519.0419.4018.8119.2319.231.10%32,259,050
Aug 1, 202518.7019.0718.3419.0219.022.31%28,209,350
Jul 31, 202519.1319.3018.5518.5918.59-0.85%33,049,200
Jul 30, 202518.0019.4417.7418.7518.754.57%53,491,090
Jul 29, 202518.0118.0717.7217.9317.93-0.72%16,113,410
Jul 28, 202518.3918.4718.0018.0618.06-1.74%21,699,860
Jul 25, 202517.6318.5417.6318.3818.384.08%41,458,070
Jul 24, 202517.2917.6817.1917.6617.661.90%15,334,790
Jul 23, 202517.6317.7017.3017.3317.33-2.53%17,594,210
Jul 22, 202517.4718.0917.4717.7817.781.20%29,712,130
Jul 21, 202517.5617.6617.4117.5717.57-0.90%14,997,860
Jul 18, 202517.4317.8017.4317.7317.731.49%23,776,550
Jul 17, 202517.2217.7717.1617.4717.472.46%27,203,100
Jul 16, 202516.8817.3516.8817.0517.050.41%15,428,600
Jul 15, 202517.1217.1816.7516.9816.98-0.53%15,319,650
Jul 14, 202517.2817.3217.0217.0717.07-1.44%12,705,800
Jul 11, 202517.0117.3916.9117.3217.321.46%18,232,780