HuBei NengTer Technology CO.,Ltd Class A 002102
SZSE · China · Process Industries
CNY 2.60+0.05 (+1.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.60 | +1.96% | CNY 2.55 | CNY 2.61 | CNY 2.54 | 6.71M |
| 2026-09-29 | CNY 2.55 | -0.39% | CNY 2.53 | CNY 2.57 | CNY 2.53 | 6.52M |
| 2026-09-28 | CNY 2.56 | -3.40% | CNY 2.65 | CNY 2.65 | CNY 2.53 | 13.90M |
| 2026-09-24 | CNY 2.65 | -2.21% | CNY 2.70 | CNY 2.71 | CNY 2.65 | 8.23M |
| 2026-09-23 | CNY 2.71 | -1.81% | CNY 2.76 | CNY 2.80 | CNY 2.71 | 9.56M |
| 2026-09-22 | CNY 2.76 | -2.47% | CNY 2.83 | CNY 2.83 | CNY 2.76 | 11.95M |
| 2026-09-21 | CNY 2.83 | +4.43% | CNY 2.71 | CNY 2.84 | CNY 2.68 | 18.21M |
| 2026-09-18 | CNY 2.71 | -0.37% | CNY 2.72 | CNY 2.75 | CNY 2.68 | 9.23M |
| 2026-09-17 | CNY 2.72 | +3.42% | CNY 2.64 | CNY 2.73 | CNY 2.61 | 14.69M |
| 2026-09-16 | CNY 2.63 | -1.50% | CNY 2.64 | CNY 2.71 | CNY 2.63 | 15.19M |
| 2026-09-15 | CNY 2.67 | 0.00% | CNY 2.67 | CNY 2.70 | CNY 2.63 | 11.78M |
| 2026-09-14 | CNY 2.67 | -1.48% | CNY 2.71 | CNY 2.72 | CNY 2.61 | 18.46M |
| 2026-09-11 | CNY 2.71 | +1.12% | CNY 2.67 | CNY 2.73 | CNY 2.64 | 21.52M |
| 2026-09-10 | CNY 2.68 | -1.11% | CNY 2.71 | CNY 2.80 | CNY 2.63 | 29.76M |
| 2026-09-09 | CNY 2.71 | +5.45% | CNY 2.57 | CNY 2.75 | CNY 2.57 | 32.58M |
| 2026-09-08 | CNY 2.57 | +4.05% | CNY 2.50 | CNY 2.60 | CNY 2.49 | 25.54M |
| 2026-09-07 | CNY 2.47 | +2.07% | CNY 2.41 | CNY 2.48 | CNY 2.33 | 12.90M |
| 2026-09-04 | CNY 2.42 | +0.41% | CNY 2.42 | CNY 2.45 | CNY 2.40 | 10.50M |
| 2026-09-03 | CNY 2.41 | -0.82% | CNY 2.44 | CNY 2.48 | CNY 2.40 | 13.54M |
| 2026-09-02 | CNY 2.43 | +2.10% | CNY 2.38 | CNY 2.44 | CNY 2.35 | 13.83M |
| 2026-09-01 | CNY 2.38 | +0.42% | CNY 2.36 | CNY 2.39 | CNY 2.35 | 10.26M |
| 2026-08-31 | CNY 2.37 | +0.85% | CNY 2.36 | CNY 2.38 | CNY 2.32 | 11.42M |
| 2026-08-28 | CNY 2.35 | +0.86% | CNY 2.34 | CNY 2.37 | CNY 2.31 | 10.77M |
| 2026-08-27 | CNY 2.33 | -0.43% | CNY 2.35 | CNY 2.38 | CNY 2.32 | 13.80M |
| 2026-08-26 | CNY 2.34 | +3.54% | CNY 2.25 | CNY 2.35 | CNY 2.25 | 20.55M |
| 2026-08-25 | CNY 2.26 | +0.44% | CNY 2.27 | CNY 2.27 | CNY 2.22 | 9.59M |
| 2026-08-24 | CNY 2.25 | +1.81% | CNY 2.21 | CNY 2.25 | CNY 2.20 | 12.80M |
| 2026-08-21 | CNY 2.21 | +0.91% | CNY 2.20 | CNY 2.22 | CNY 2.18 | 6.35M |
| 2026-08-20 | CNY 2.19 | 0.00% | CNY 2.20 | CNY 2.21 | CNY 2.18 | 8.99M |
| 2026-08-19 | CNY 2.19 | -1.35% | CNY 2.21 | CNY 2.23 | CNY 2.17 | 13.37M |
| 2026-08-18 | CNY 2.22 | -0.89% | CNY 2.24 | CNY 2.24 | CNY 2.22 | 6.54M |
| 2026-08-17 | CNY 2.24 | +0.45% | CNY 2.23 | CNY 2.25 | CNY 2.21 | 7.95M |
| 2026-08-14 | CNY 2.23 | -0.45% | CNY 2.24 | CNY 2.26 | CNY 2.21 | 12.20M |
| 2026-08-13 | CNY 2.24 | -1.32% | CNY 2.28 | CNY 2.30 | CNY 2.24 | 12.62M |
| 2026-08-12 | CNY 2.27 | +0.89% | CNY 2.25 | CNY 2.27 | CNY 2.23 | 11.41M |
| 2026-08-11 | CNY 2.25 | -1.32% | CNY 2.28 | CNY 2.28 | CNY 2.24 | 12.51M |
| 2026-08-10 | CNY 2.28 | +1.79% | CNY 2.25 | CNY 2.35 | CNY 2.24 | 18.73M |
| 2026-08-07 | CNY 2.24 | -0.44% | CNY 2.25 | CNY 2.26 | CNY 2.22 | 15.41M |
| 2026-08-06 | CNY 2.25 | -0.44% | CNY 2.26 | CNY 2.28 | CNY 2.24 | 10.72M |
| 2026-08-05 | CNY 2.26 | -0.44% | CNY 2.27 | CNY 2.27 | CNY 2.24 | 10.80M |
| 2026-08-04 | CNY 2.27 | +0.44% | CNY 2.27 | CNY 2.29 | CNY 2.26 | 9.03M |
| 2026-08-03 | CNY 2.26 | -0.44% | CNY 2.26 | CNY 2.27 | CNY 2.24 | 11.52M |
| 2026-07-31 | CNY 2.27 | +0.44% | CNY 2.26 | CNY 2.29 | CNY 2.25 | 10.92M |
| 2026-07-30 | CNY 2.26 | -2.16% | CNY 2.29 | CNY 2.31 | CNY 2.25 | 12.31M |
| 2026-07-29 | CNY 2.31 | 0.00% | CNY 2.29 | CNY 2.31 | CNY 2.27 | 10.54M |
| 2026-07-28 | CNY 2.31 | -0.43% | CNY 2.30 | CNY 2.35 | CNY 2.28 | 9.41M |
| 2026-07-27 | CNY 2.32 | 0.00% | CNY 2.33 | CNY 2.38 | CNY 2.28 | 14.14M |
| 2026-07-24 | CNY 2.32 | -2.52% | CNY 2.38 | CNY 2.39 | CNY 2.30 | 10.86M |
| 2026-07-23 | CNY 2.38 | +3.48% | CNY 2.29 | CNY 2.38 | CNY 2.28 | 10.38M |
| 2026-07-22 | CNY 2.30 | +1.77% | CNY 2.27 | CNY 2.34 | CNY 2.26 | 17.33M |
| 2026-07-21 | CNY 2.26 | -4.24% | CNY 2.35 | CNY 2.37 | CNY 2.24 | 18.43M |
| 2026-07-20 | CNY 2.36 | -1.67% | CNY 2.39 | CNY 2.42 | CNY 2.31 | 15.03M |
| 2026-07-17 | CNY 2.40 | -4.76% | CNY 2.53 | CNY 2.54 | CNY 2.39 | 20.38M |
| 2026-07-16 | CNY 2.52 | +0.80% | CNY 2.48 | CNY 2.52 | CNY 2.46 | 13.68M |
| 2026-07-15 | CNY 2.50 | +2.46% | CNY 2.42 | CNY 2.57 | CNY 2.41 | 21.55M |
| 2026-07-14 | CNY 2.44 | -3.56% | CNY 2.48 | CNY 2.50 | CNY 2.40 | 21.26M |
| 2026-07-13 | CNY 2.53 | +2.85% | CNY 2.44 | CNY 2.61 | CNY 2.44 | 27.37M |
| 2026-07-10 | CNY 2.46 | +2.50% | CNY 2.40 | CNY 2.50 | CNY 2.40 | 21.06M |
| 2026-07-09 | CNY 2.40 | +2.13% | CNY 2.35 | CNY 2.41 | CNY 2.31 | 15.60M |
| 2026-07-08 | CNY 2.35 | +0.86% | CNY 2.32 | CNY 2.41 | CNY 2.24 | 17.33M |
| 2026-07-07 | CNY 2.33 | +1.30% | CNY 2.32 | CNY 2.39 | CNY 2.30 | 19.49M |
| 2026-07-06 | CNY 2.30 | -2.95% | CNY 2.34 | CNY 2.50 | CNY 2.30 | 28.21M |
| 2026-07-03 | CNY 2.37 | +0.42% | CNY 2.40 | CNY 2.45 | CNY 2.32 | 45.01M |
| 2026-07-02 | CNY 2.36 | +4.89% | CNY 2.28 | CNY 2.36 | CNY 2.27 | 15.48M |
| 2026-07-01 | CNY 2.25 | +5.14% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 17.66M |
| 2026-06-30 | CNY 2.14 | -0.93% | CNY 2.11 | CNY 2.18 | CNY 2.10 | 13.30M |
| 2026-06-29 | CNY 2.16 | +4.35% | CNY 2.06 | CNY 2.17 | CNY 2.02 | 26.19M |
| 2026-06-26 | CNY 2.07 | -1.43% | CNY 2.08 | CNY 2.11 | CNY 2.05 | 13.37M |
| 2026-06-25 | CNY 2.10 | -3.23% | CNY 2.16 | CNY 2.16 | CNY 2.06 | 24.92M |
| 2026-06-24 | CNY 2.17 | -0.91% | CNY 2.17 | CNY 2.20 | CNY 2.15 | 9.82M |
| 2026-06-23 | CNY 2.19 | -1.35% | CNY 2.20 | CNY 2.26 | CNY 2.18 | 13.18M |
| 2026-06-22 | CNY 2.22 | +2.78% | CNY 2.16 | CNY 2.22 | CNY 2.14 | 12.93M |
| 2026-06-18 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.19 | CNY 2.15 | 9.22M |
| 2026-06-17 | CNY 2.19 | -0.45% | CNY 2.22 | CNY 2.25 | CNY 2.18 | 9.87M |
| 2026-06-16 | CNY 2.20 | -1.79% | CNY 2.24 | CNY 2.25 | CNY 2.19 | 12.02M |
| 2026-06-15 | CNY 2.24 | 0.00% | CNY 2.25 | CNY 2.28 | CNY 2.23 | 9.38M |
| 2026-06-12 | CNY 2.24 | -0.44% | CNY 2.24 | CNY 2.29 | CNY 2.20 | 12.59M |
| 2026-06-11 | CNY 2.25 | +1.81% | CNY 2.20 | CNY 2.32 | CNY 2.19 | 18.65M |
| 2026-06-10 | CNY 2.21 | -0.90% | CNY 2.23 | CNY 2.23 | CNY 2.18 | 10.87M |
| 2026-06-09 | CNY 2.23 | -0.45% | CNY 2.23 | CNY 2.25 | CNY 2.20 | 9.69M |
| 2026-06-08 | CNY 2.24 | -1.32% | CNY 2.25 | CNY 2.28 | CNY 2.21 | 13.81M |
| 2026-06-05 | CNY 2.27 | +0.44% | CNY 2.26 | CNY 2.29 | CNY 2.23 | 11.81M |
| 2026-06-04 | CNY 2.26 | -2.16% | CNY 2.32 | CNY 2.35 | CNY 2.23 | 16.19M |
| 2026-06-03 | CNY 2.31 | -3.75% | CNY 2.41 | CNY 2.41 | CNY 2.30 | 20.55M |
| 2026-06-02 | CNY 2.40 | +2.13% | CNY 2.35 | CNY 2.43 | CNY 2.35 | 20.28M |
| 2026-06-01 | CNY 2.35 | +1.29% | CNY 2.33 | CNY 2.38 | CNY 2.27 | 29.08M |
| 2026-05-29 | CNY 2.32 | +4.98% | CNY 2.22 | CNY 2.32 | CNY 2.21 | 27.15M |
| 2026-05-28 | CNY 2.21 | +1.38% | CNY 2.16 | CNY 2.26 | CNY 2.15 | 21.61M |
| 2026-05-27 | CNY 2.18 | -4.80% | CNY 2.30 | CNY 2.30 | CNY 2.18 | 33.92M |
| 2026-05-26 | CNY 2.29 | +0.88% | CNY 2.26 | CNY 2.33 | CNY 2.25 | 22.70M |