Shenzhen - Delayed Quote CNY

Bringspring Science and Technology Co., Ltd. (300290.SZ)

8.64 +0.44 (+5.37%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.40 8.92 8.28 8.64 8.64 85,862,950
Apr 25, 2024 8.05 8.38 8.05 8.20 8.20 75,491,850
Apr 24, 2024 7.48 8.82 7.40 8.45 8.45 99,488,974
Apr 23, 2024 7.08 7.42 7.08 7.37 7.37 41,599,800
Apr 22, 2024 7.33 7.38 6.90 7.10 7.10 45,462,499
Apr 19, 2024 7.73 7.85 7.46 7.54 7.54 46,422,400
Apr 18, 2024 7.76 8.01 7.56 7.78 7.78 55,880,627
Apr 17, 2024 7.50 8.03 7.50 7.90 7.90 66,599,151
Apr 16, 2024 7.82 7.94 7.08 7.26 7.26 59,313,601
Apr 15, 2024 8.09 8.42 7.63 7.83 7.83 63,514,646
Apr 12, 2024 8.45 8.62 8.22 8.23 8.23 48,203,070
Apr 11, 2024 8.36 8.90 8.28 8.50 8.50 68,771,406
Apr 10, 2024 9.02 9.02 8.07 8.48 8.48 99,977,515
Apr 9, 2024 9.20 9.65 8.80 9.13 9.13 123,010,101
Apr 8, 2024 10.20 11.07 10.09 10.47 10.47 100,733,558
Apr 3, 2024 10.30 10.88 10.00 10.00 10.00 105,056,710
Apr 2, 2024 9.63 11.08 9.63 10.76 10.76 161,154,135
Apr 1, 2024 9.47 9.75 9.11 9.27 9.27 80,953,891
Mar 29, 2024 10.00 10.24 9.54 9.58 9.58 51,337,152
Mar 28, 2024 9.75 10.47 9.71 10.15 10.15 97,877,469
Mar 27, 2024 9.74 10.30 9.01 9.80 9.80 110,948,079
Mar 26, 2024 9.86 10.18 9.55 10.00 10.00 84,412,288
Mar 25, 2024 10.18 10.92 9.72 9.86 9.86 119,672,600
Mar 22, 2024 10.70 11.42 10.20 10.32 10.32 135,639,275
Mar 21, 2024 9.82 11.33 9.82 10.95 10.95 152,828,854
Mar 20, 2024 9.60 10.43 9.50 9.84 9.84 126,574,388
Mar 19, 2024 8.85 10.50 8.70 9.63 9.63 153,669,550
Mar 18, 2024 8.29 9.05 8.19 8.93 8.93 116,059,516
Mar 15, 2024 8.00 8.43 7.60 8.38 8.38 106,765,189
Mar 14, 2024 8.35 8.36 7.78 7.94 7.94 118,263,764
Mar 13, 2024 9.00 9.27 8.53 8.73 8.73 107,332,006
Mar 12, 2024 9.22 9.65 8.80 8.89 8.89 126,252,311
Mar 11, 2024 8.39 9.48 8.38 9.20 9.20 148,909,256
Mar 8, 2024 8.30 9.10 8.02 8.68 8.68 161,348,636
Mar 7, 2024 10.04 10.04 8.50 8.72 8.72 237,460,069
Mar 6, 2024 8.80 10.04 8.80 10.04 10.04 199,223,157
Mar 5, 2024 7.88 8.92 7.66 8.37 8.37 239,858,080
Mar 4, 2024 6.33 7.43 6.33 7.43 7.43 140,944,281
Mar 1, 2024 6.35 6.42 6.04 6.19 6.19 76,359,231
Feb 29, 2024 6.03 6.60 6.03 6.38 6.38 88,937,831
Feb 28, 2024 6.59 6.98 6.07 6.15 6.15 124,860,098
Feb 27, 2024 5.88 6.83 5.80 6.64 6.64 107,813,948
Feb 26, 2024 5.88 6.38 5.58 5.90 5.90 105,452,159
Feb 23, 2024 5.30 6.15 5.00 5.99 5.99 102,823,932
Feb 22, 2024 4.67 5.40 4.66 5.20 5.20 70,916,050
Feb 21, 2024 4.38 4.71 4.31 4.50 4.50 35,225,210
Feb 20, 2024 4.34 4.46 4.23 4.44 4.44 27,690,060
Feb 19, 2024 4.14 4.48 4.14 4.32 4.32 39,692,687
Feb 8, 2024 3.61 4.04 3.61 4.04 4.04 40,115,700
Feb 7, 2024 3.85 3.85 3.50 3.58 3.58 41,359,472
Feb 6, 2024 3.66 3.98 3.50 3.81 3.81 31,304,200
Feb 5, 2024 4.34 4.36 3.72 3.74 3.74 35,212,350
Feb 2, 2024 4.59 4.73 4.16 4.34 4.34 24,377,100
Feb 1, 2024 4.61 4.69 4.48 4.57 4.57 20,321,800
Jan 31, 2024 4.87 5.05 4.67 4.67 4.67 22,632,200
Jan 30, 2024 4.98 5.10 4.85 4.85 4.85 15,774,000
Jan 29, 2024 5.30 5.36 5.00 5.01 5.01 18,663,950
Jan 26, 2024 5.30 5.43 5.26 5.32 5.32 17,744,150
Jan 25, 2024 5.12 5.36 5.01 5.35 5.35 22,931,250
Jan 24, 2024 4.98 5.11 4.89 5.09 5.09 18,617,950
Jan 23, 2024 5.01 5.05 4.92 4.97 4.97 16,825,650
Jan 22, 2024 5.32 5.35 4.95 4.98 4.98 21,925,900
Jan 19, 2024 5.46 5.49 5.32 5.34 5.34 15,863,061
Jan 18, 2024 5.46 5.51 5.34 5.47 5.47 18,317,900
Jan 17, 2024 5.55 5.63 5.47 5.47 5.47 18,003,300
Jan 16, 2024 5.69 5.69 5.46 5.55 5.55 22,834,999
Jan 15, 2024 5.71 5.78 5.62 5.68 5.68 19,537,000
Jan 12, 2024 5.94 5.98 5.72 5.73 5.73 34,820,501
Jan 11, 2024 5.71 6.07 5.68 6.00 6.00 44,354,652
Jan 10, 2024 5.81 5.87 5.60 5.68 5.68 32,276,800
Jan 9, 2024 6.08 6.25 5.85 5.89 5.89 53,186,043
Jan 8, 2024 6.20 6.43 6.06 6.19 6.19 59,771,368
Jan 5, 2024 6.11 6.50 6.00 6.28 6.28 71,852,500
Jan 4, 2024 5.92 6.27 5.92 6.18 6.18 50,907,843
Jan 3, 2024 5.99 6.04 5.90 6.00 6.00 15,423,150
Jan 2, 2024 6.07 6.10 5.96 5.97 5.97 18,058,200
Dec 29, 2023 5.93 6.16 5.87 6.09 6.09 24,771,000
Dec 28, 2023 5.83 6.00 5.71 5.92 5.92 18,783,984
Dec 27, 2023 5.75 5.87 5.73 5.84 5.84 19,969,000
Dec 26, 2023 5.84 5.87 5.67 5.69 5.69 15,801,650
Dec 25, 2023 5.96 5.96 5.79 5.84 5.84 15,752,290
Dec 22, 2023 6.10 6.13 5.88 5.91 5.91 22,456,940
Dec 21, 2023 6.12 6.15 6.01 6.09 6.09 17,189,050
Dec 20, 2023 6.27 6.28 6.12 6.12 6.12 16,250,110
Dec 19, 2023 6.23 6.31 6.21 6.24 6.24 13,164,650
Dec 18, 2023 6.40 6.44 6.21 6.24 6.24 19,481,600
Dec 15, 2023 6.43 6.48 6.35 6.38 6.38 16,722,400
Dec 14, 2023 6.54 6.59 6.42 6.43 6.43 18,101,240
Dec 13, 2023 6.62 6.68 6.50 6.50 6.50 19,478,000
Dec 12, 2023 6.57 6.66 6.53 6.65 6.65 22,559,600
Dec 11, 2023 6.49 6.65 6.45 6.55 6.55 22,586,106
Dec 8, 2023 6.70 6.72 6.50 6.52 6.52 29,302,400
Dec 7, 2023 6.59 6.75 6.59 6.70 6.70 22,090,000
Dec 6, 2023 6.70 6.76 6.60 6.63 6.63 24,535,118
Dec 5, 2023 6.93 6.96 6.67 6.67 6.67 37,952,600
Dec 4, 2023 6.89 7.06 6.82 6.99 6.99 45,759,700
Dec 1, 2023 6.63 6.86 6.57 6.84 6.84 31,134,000
Nov 30, 2023 6.84 6.84 6.51 6.64 6.64 41,325,161
Nov 29, 2023 6.80 6.92 6.77 6.85 6.85 32,807,161
Nov 28, 2023 6.84 6.93 6.75 6.83 6.83 33,099,372
Nov 27, 2023 6.87 7.02 6.82 6.87 6.87 37,750,000
Nov 24, 2023 7.27 7.28 6.95 7.01 7.01 50,239,800
Nov 23, 2023 7.21 7.33 7.11 7.26 7.26 47,077,310
Nov 22, 2023 7.38 7.55 7.24 7.24 7.24 58,409,440
Nov 21, 2023 7.61 7.70 7.32 7.38 7.38 92,991,172
Nov 20, 2023 7.93 8.20 7.70 7.74 7.74 104,203,200
Nov 17, 2023 7.88 8.50 7.85 7.91 7.91 121,617,199
Nov 16, 2023 7.70 7.97 7.61 7.73 7.73 90,149,029
Nov 15, 2023 7.72 8.40 7.72 7.90 7.90 146,861,337
Nov 14, 2023 7.04 8.16 7.01 7.86 7.86 159,458,337
Nov 13, 2023 6.88 7.09 6.81 7.01 7.01 64,741,949
Nov 10, 2023 6.82 6.94 6.74 6.82 6.82 57,483,300
Nov 9, 2023 7.01 7.40 6.91 6.96 6.96 90,615,050
Nov 8, 2023 7.10 7.50 6.98 7.22 7.22 128,213,303
Nov 7, 2023 6.91 7.08 6.85 6.96 6.96 94,591,890
Nov 6, 2023 6.58 7.06 6.56 6.97 6.97 119,285,217
Nov 3, 2023 6.34 6.54 6.32 6.42 6.42 62,950,116
Nov 2, 2023 6.45 6.66 6.35 6.43 6.43 82,074,000
Nov 1, 2023 6.51 6.72 6.42 6.48 6.48 77,749,698
Oct 31, 2023 7.22 7.29 6.55 6.61 6.61 126,240,761
Oct 30, 2023 7.16 7.60 7.08 7.36 7.36 133,751,748
Oct 27, 2023 7.91 8.30 7.19 7.23 7.23 167,199,749
Oct 26, 2023 8.04 8.99 7.83 8.07 8.07 210,963,530
Oct 25, 2023 7.01 8.84 7.01 8.52 8.52 222,627,598
Oct 24, 2023 7.70 8.20 6.55 7.42 7.42 247,917,970
Oct 23, 2023 5.72 7.08 5.72 7.08 7.08 153,105,641
Oct 20, 2023 5.80 6.51 5.76 5.90 5.90 191,747,637
Oct 19, 2023 6.38 7.15 6.25 6.93 6.93 236,445,119
Oct 18, 2023 4.94 5.96 4.87 5.96 5.96 120,261,416
Oct 17, 2023 5.10 5.10 4.89 4.97 4.97 23,890,848
Oct 16, 2023 4.91 5.01 4.85 5.01 5.01 23,388,200
Oct 13, 2023 4.91 5.00 4.86 4.92 4.92 16,997,050
Oct 12, 2023 4.99 5.01 4.90 4.94 4.94 23,909,013
Oct 11, 2023 4.99 5.12 4.89 5.04 5.04 38,421,048
Oct 10, 2023 4.77 5.01 4.75 4.94 4.94 35,329,921
Oct 9, 2023 4.77 4.78 4.70 4.72 4.72 11,896,650
Sep 28, 2023 4.72 4.79 4.68 4.78 4.78 12,648,550
Sep 27, 2023 4.68 4.78 4.63 4.69 4.69 13,044,300
Sep 26, 2023 4.65 4.78 4.64 4.73 4.73 20,428,873
Sep 25, 2023 4.60 4.82 4.53 4.71 4.71 23,052,966
Sep 22, 2023 4.50 4.61 4.47 4.61 4.61 9,013,498
Sep 21, 2023 4.48 4.60 4.47 4.53 4.53 7,793,900
Sep 20, 2023 4.50 4.60 4.50 4.51 4.51 7,185,100
Sep 19, 2023 4.61 4.62 4.51 4.53 4.53 8,248,200
Sep 18, 2023 4.58 4.66 4.52 4.60 4.60 8,908,400
Sep 15, 2023 4.72 4.73 4.56 4.57 4.57 11,229,705
Sep 14, 2023 4.68 4.83 4.65 4.69 4.69 14,558,150
Sep 13, 2023 4.80 4.81 4.63 4.69 4.69 11,859,000
Sep 12, 2023 4.87 4.88 4.77 4.81 4.81 14,846,800
Sep 11, 2023 4.81 4.95 4.72 4.89 4.89 24,343,800
Sep 8, 2023 4.73 4.84 4.63 4.81 4.81 13,774,300
Sep 7, 2023 4.74 4.83 4.72 4.74 4.74 10,952,400
Sep 6, 2023 4.62 4.78 4.56 4.76 4.76 12,797,500
Sep 5, 2023 4.64 4.69 4.61 4.63 4.63 9,214,747
Sep 4, 2023 4.56 4.64 4.54 4.63 4.63 9,261,300
Sep 1, 2023 4.66 4.68 4.53 4.55 4.55 8,357,800
Aug 31, 2023 4.61 4.65 4.55 4.64 4.64 11,436,150
Aug 30, 2023 4.52 4.65 4.48 4.63 4.63 17,191,100
Aug 29, 2023 4.32 4.51 4.32 4.50 4.50 14,493,700
Aug 28, 2023 4.62 4.63 4.33 4.34 4.34 16,396,950
Aug 25, 2023 4.59 4.59 4.33 4.36 4.36 20,068,600
Aug 24, 2023 4.78 4.80 4.61 4.61 4.61 17,199,925
Aug 23, 2023 4.89 4.90 4.73 4.74 4.74 17,130,850
Aug 22, 2023 4.77 4.92 4.76 4.91 4.91 24,785,450
Aug 21, 2023 4.71 4.93 4.70 4.70 4.70 19,818,500
Aug 18, 2023 5.00 5.02 4.77 4.77 4.77 18,422,650
Aug 17, 2023 4.90 5.01 4.78 4.95 4.95 21,041,400
Aug 16, 2023 4.98 5.03 4.85 4.92 4.92 32,505,472
Aug 15, 2023 4.88 5.18 4.82 5.01 5.01 56,722,601
Aug 14, 2023 4.72 4.89 4.70 4.86 4.86 11,022,750
Aug 11, 2023 4.87 4.89 4.74 4.76 4.76 9,869,453
Aug 10, 2023 4.85 4.90 4.81 4.87 4.87 6,437,600
Aug 9, 2023 4.87 4.91 4.81 4.86 4.86 8,153,100
Aug 8, 2023 4.91 4.91 4.81 4.83 4.83 8,077,350
Aug 7, 2023 4.90 4.94 4.83 4.85 4.85 10,839,653
Aug 4, 2023 4.80 4.94 4.78 4.89 4.89 17,734,300
Aug 3, 2023 4.76 4.84 4.73 4.77 4.77 11,504,253
Aug 2, 2023 4.69 4.77 4.65 4.77 4.77 11,936,580
Aug 1, 2023 4.68 4.72 4.62 4.69 4.69 8,958,100
Jul 31, 2023 4.63 4.70 4.60 4.69 4.69 9,916,600
Jul 28, 2023 4.53 4.63 4.47 4.63 4.63 10,048,400
Jul 27, 2023 4.62 4.63 4.52 4.54 4.54 9,186,550
Jul 26, 2023 4.66 4.69 4.58 4.61 4.61 9,902,600
Jul 25, 2023 4.63 4.68 4.60 4.67 4.67 11,774,050
Jul 24, 2023 4.56 4.66 4.52 4.59 4.59 8,668,400
Jul 21, 2023 4.57 4.65 4.55 4.59 4.59 10,804,600
Jul 20, 2023 4.72 4.72 4.58 4.59 4.59 14,096,300
Jul 19, 2023 4.81 4.85 4.68 4.71 4.71 16,654,600
Jul 18, 2023 5.00 5.01 4.76 4.80 4.80 23,984,300
Jul 17, 2023 4.85 5.05 4.75 5.02 5.02 27,547,553
Jul 14, 2023 4.67 4.80 4.63 4.75 4.75 11,733,253
Jul 13, 2023 4.59 4.68 4.56 4.63 4.63 8,388,003
Jul 12, 2023 4.72 4.73 4.57 4.58 4.58 8,524,350
Jul 11, 2023 4.69 4.74 4.65 4.71 4.71 7,057,050
Jul 10, 2023 4.68 4.75 4.66 4.67 4.67 6,881,850
Jul 7, 2023 4.75 4.75 4.62 4.69 4.69 10,157,400
Jul 6, 2023 4.79 4.85 4.76 4.78 4.78 8,613,250
Jul 5, 2023 4.87 4.97 4.79 4.80 4.80 12,237,050
Jul 4, 2023 4.80 4.92 4.77 4.87 4.87 10,646,950
Jul 3, 2023 4.82 4.87 4.72 4.80 4.80 12,378,250
Jun 30, 2023 4.74 4.85 4.72 4.80 4.80 9,408,850
Jun 29, 2023 4.66 4.80 4.66 4.77 4.77 8,833,300
Jun 28, 2023 4.72 4.75 4.52 4.69 4.69 14,200,845
Jun 27, 2023 4.78 4.82 4.70 4.74 4.74 13,058,350
Jun 26, 2023 4.95 4.99 4.72 4.75 4.75 13,994,350
Jun 21, 2023 5.14 5.16 5.01 5.02 5.02 10,693,750
Jun 20, 2023 5.13 5.18 5.05 5.15 5.15 12,224,000
Jun 19, 2023 5.15 5.20 5.07 5.14 5.14 12,087,600
Jun 16, 2023 5.02 5.18 4.98 5.14 5.14 11,846,250
Jun 15, 2023 5.12 5.13 5.00 5.02 5.02 11,983,050
Jun 14, 2023 5.14 5.21 5.09 5.11 5.11 13,303,200
Jun 13, 2023 5.16 5.19 5.08 5.17 5.17 10,757,050
Jun 12, 2023 5.11 5.15 5.07 5.13 5.13 10,784,850
Jun 9, 2023 5.03 5.15 5.01 5.13 5.13 11,885,100
Jun 8, 2023 5.09 5.10 4.99 5.07 5.07 12,345,600
Jun 7, 2023 4.94 5.13 4.91 5.10 5.10 19,712,465
Jun 6, 2023 5.06 5.09 4.93 4.95 4.95 13,887,200
Jun 5, 2023 5.03 5.10 5.00 5.06 5.06 10,496,336
Jun 2, 2023 5.07 5.10 4.99 5.01 5.01 13,719,386
Jun 1, 2023 4.90 5.07 4.87 5.03 5.03 17,119,800
May 31, 2023 4.87 4.96 4.85 4.96 4.96 14,656,900
May 30, 2023 4.77 4.89 4.65 4.88 4.88 15,690,200
May 29, 2023 4.79 4.83 4.74 4.77 4.77 11,654,250
May 26, 2023 4.63 4.85 4.62 4.80 4.80 14,060,500
May 25, 2023 4.68 4.74 4.52 4.63 4.63 12,497,650
May 24, 2023 4.69 4.78 4.64 4.73 4.73 7,983,026
May 23, 2023 4.82 4.83 4.68 4.68 4.68 10,905,400
May 22, 2023 4.77 4.83 4.74 4.82 4.82 12,193,750
May 19, 2023 4.79 4.84 4.73 4.80 4.80 13,291,165
May 18, 2023 4.64 4.81 4.61 4.77 4.77 16,066,415
May 17, 2023 4.54 4.69 4.42 4.64 4.64 21,366,395
May 16, 2023 4.59 4.80 4.50 4.72 4.72 23,781,893
May 15, 2023 4.70 4.72 4.51 4.61 4.61 13,100,050
May 12, 2023 4.70 4.80 4.68 4.73 4.73 10,353,600
May 11, 2023 4.79 4.84 4.71 4.74 4.74 9,668,350
May 10, 2023 4.75 4.89 4.71 4.76 4.76 13,346,250
May 9, 2023 4.88 4.94 4.78 4.79 4.79 16,069,050
May 8, 2023 4.71 4.94 4.71 4.88 4.88 14,754,650
May 5, 2023 4.76 4.84 4.65 4.79 4.79 12,812,200
May 4, 2023 4.70 4.79 4.61 4.75 4.75 16,415,600
Apr 28, 2023 4.41 4.73 4.41 4.69 4.69 20,706,050
Apr 27, 2023 4.39 4.54 4.34 4.39 4.39 16,033,950
Apr 26, 2023 4.60 4.65 4.39 4.43 4.43 22,601,200