Skip to main content
Bringspring Science and Technology Co., Ltd. (SHE:300290)
China flag China · Delayed Price · Currency is CNY
15.80
-0.20 (-1.25%)
At close: Apr 29, 2026

SHE:300290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8116.1015.5315.8015.80-1.25%29,441,954
Apr 28, 202615.5816.4615.3416.0016.001.14%48,475,983
Apr 27, 202615.5916.1815.5115.8215.824.98%49,888,490
Apr 24, 202614.6715.2514.3815.0715.071.62%29,731,849
Apr 23, 202615.1215.2314.7014.8314.83-3.07%23,000,492
Apr 22, 202615.1715.4615.0115.3015.300.46%29,059,090
Apr 21, 202615.5015.8115.1415.2315.23-1.93%25,440,950
Apr 20, 202615.7515.8515.4915.5315.53-1.65%29,278,610
Apr 17, 202616.2316.3815.6915.7915.79-3.66%52,141,914
Apr 16, 202614.2517.1014.2416.3916.3915.02%94,772,259
Apr 15, 202614.5014.5814.1914.2514.25-1.59%12,247,454
Apr 14, 202614.4514.6314.2914.4814.480.21%15,171,167
Apr 13, 202614.4114.5914.3014.4514.45-19,194,490
Apr 10, 202614.3214.5814.2714.4514.451.83%15,751,780
Apr 9, 202614.4114.5014.1414.1914.19-3.07%16,021,990
Apr 8, 202613.9314.6713.9014.6414.647.41%25,754,910
Apr 7, 202613.5413.7513.5113.6313.630.66%7,959,550
Apr 3, 202613.9514.0813.5013.5413.54-2.94%10,752,150
Apr 2, 202614.3414.3413.8613.9513.95-2.72%11,467,360
Apr 1, 202614.4214.5014.1614.3414.341.49%12,103,550
Mar 31, 202614.3014.6014.1314.1314.13-1.60%14,082,310
Mar 30, 202614.0014.3613.9014.3614.361.06%13,326,120
Mar 27, 202613.9114.3213.8514.2114.211.21%13,291,650
Mar 26, 202614.5014.6413.9814.0414.04-3.44%15,861,600
Mar 25, 202614.3314.7514.2014.5414.542.54%18,148,480
Mar 24, 202613.9214.1813.6014.1814.183.96%19,474,023
Mar 23, 202614.1814.4013.5413.6413.64-5.93%26,634,206
Mar 20, 202615.1915.2514.5014.5014.50-4.16%19,353,280
Mar 19, 202615.3415.4515.0615.1315.13-2.95%13,904,470
Mar 18, 202615.5115.6215.2615.5915.592.16%13,613,530
Mar 17, 202615.6615.7515.2415.2615.26-2.74%13,929,009
Mar 16, 202615.6015.7815.4615.6915.690.77%12,596,570
Mar 13, 202615.8615.9215.5315.5715.57-2.26%14,083,540
Mar 12, 202616.1316.3015.8915.9315.93-1.85%13,103,870
Mar 11, 202616.3416.4816.2016.2316.23-0.61%13,841,410
Mar 10, 202616.3016.5716.1916.3316.330.55%14,318,110
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