Bringspring Science & Technology Co., Ltd. Class A 300290
SZSE · China · Technology Services
CNY 6.68-0.17 (-2.48%)
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 6.68 | -2.48% | CNY 6.87 | CNY 7.01 | CNY 6.66 | 24.66M |
| 2026-09-29 | CNY 6.85 | -4.46% | CNY 7.07 | CNY 7.16 | CNY 6.85 | 30.17M |
| 2026-09-28 | CNY 7.17 | -0.55% | CNY 7.17 | CNY 7.49 | CNY 6.86 | 35.53M |
| 2026-09-24 | CNY 7.21 | -4.12% | CNY 7.35 | CNY 7.56 | CNY 7.14 | 32.18M |
| 2026-09-23 | CNY 7.52 | -2.72% | CNY 7.68 | CNY 8.20 | CNY 7.45 | 52.53M |
| 2026-09-22 | CNY 7.73 | +8.26% | CNY 7.12 | CNY 7.95 | CNY 7.02 | 58.05M |
| 2026-09-21 | CNY 7.14 | 0.00% | CNY 7.25 | CNY 7.46 | CNY 6.98 | 37.94M |
| 2026-09-18 | CNY 7.14 | -3.25% | CNY 7.20 | CNY 7.40 | CNY 7.02 | 42.58M |
| 2026-09-17 | CNY 7.38 | +3.65% | CNY 7.01 | CNY 7.77 | CNY 6.96 | 56.69M |
| 2026-09-16 | CNY 7.12 | -3.39% | CNY 7.24 | CNY 7.73 | CNY 6.91 | 56.72M |
| 2026-09-15 | CNY 7.37 | -15.38% | CNY 8.41 | CNY 8.42 | CNY 7.18 | 72.07M |
| 2026-09-14 | CNY 8.71 | +3.20% | CNY 8.55 | CNY 8.93 | CNY 7.72 | 88.83M |
| 2026-09-11 | CNY 8.44 | +15.62% | CNY 7.15 | CNY 8.57 | CNY 7.07 | 88.27M |
| 2026-09-10 | CNY 7.30 | +18.31% | CNY 6.19 | CNY 7.37 | CNY 6.19 | 69.42M |
| 2026-09-09 | CNY 6.17 | +0.33% | CNY 6.15 | CNY 6.24 | CNY 5.91 | 33.39M |
| 2026-09-08 | CNY 6.15 | +13.68% | CNY 5.50 | CNY 6.16 | CNY 5.45 | 43.81M |
| 2026-09-07 | CNY 5.41 | -1.28% | CNY 5.35 | CNY 5.50 | CNY 5.28 | 14.60M |
| 2026-09-04 | CNY 5.48 | -6.48% | CNY 5.82 | CNY 5.84 | CNY 5.15 | 32.40M |
| 2026-09-03 | CNY 5.86 | +1.38% | CNY 5.79 | CNY 5.94 | CNY 5.72 | 16.28M |
| 2026-09-02 | CNY 5.78 | -1.70% | CNY 5.85 | CNY 5.93 | CNY 5.75 | 13.26M |
| 2026-09-01 | CNY 5.88 | -0.68% | CNY 5.90 | CNY 5.97 | CNY 5.83 | 14.23M |
| 2026-08-31 | CNY 5.92 | -2.31% | CNY 6.01 | CNY 6.06 | CNY 5.89 | 17.65M |
| 2026-08-28 | CNY 6.06 | -0.49% | CNY 6.05 | CNY 6.28 | CNY 6.05 | 20.39M |
| 2026-08-27 | CNY 6.09 | +1.00% | CNY 5.96 | CNY 6.18 | CNY 5.81 | 27.92M |
| 2026-08-26 | CNY 6.03 | -0.82% | CNY 6.02 | CNY 6.14 | CNY 5.96 | 15.95M |
| 2026-08-25 | CNY 6.08 | -0.16% | CNY 6.08 | CNY 6.24 | CNY 6.04 | 20.06M |
| 2026-08-24 | CNY 6.09 | -2.25% | CNY 6.21 | CNY 6.23 | CNY 6.02 | 19.40M |
| 2026-08-21 | CNY 6.23 | +3.32% | CNY 5.98 | CNY 6.38 | CNY 5.95 | 27.20M |
| 2026-08-20 | CNY 6.03 | -1.63% | CNY 6.03 | CNY 6.18 | CNY 5.87 | 26.02M |
| 2026-08-19 | CNY 6.13 | +5.33% | CNY 5.79 | CNY 6.41 | CNY 5.56 | 46.40M |
| 2026-08-18 | CNY 5.82 | -2.02% | CNY 5.99 | CNY 6.12 | CNY 5.76 | 23.89M |
| 2026-08-17 | CNY 5.94 | -1.98% | CNY 6.00 | CNY 6.11 | CNY 5.80 | 26.18M |
| 2026-08-14 | CNY 6.06 | -0.66% | CNY 6.09 | CNY 6.17 | CNY 5.96 | 21.10M |
| 2026-08-13 | CNY 6.10 | -4.24% | CNY 6.34 | CNY 6.45 | CNY 6.10 | 33.86M |
| 2026-08-12 | CNY 6.37 | +4.60% | CNY 6.04 | CNY 6.43 | CNY 5.90 | 36.26M |
| 2026-08-11 | CNY 6.09 | +1.84% | CNY 6.06 | CNY 6.36 | CNY 6.06 | 35.06M |
| 2026-08-10 | CNY 5.98 | -7.29% | CNY 6.41 | CNY 6.41 | CNY 5.89 | 42.88M |
| 2026-08-07 | CNY 6.45 | -2.86% | CNY 6.52 | CNY 6.79 | CNY 6.30 | 48.18M |
| 2026-08-06 | CNY 6.64 | +5.90% | CNY 6.32 | CNY 6.67 | CNY 6.10 | 57.93M |
| 2026-08-05 | CNY 6.27 | +2.79% | CNY 5.95 | CNY 7.02 | CNY 5.95 | 76.90M |
| 2026-08-04 | CNY 6.10 | +5.17% | CNY 5.70 | CNY 6.14 | CNY 5.58 | 56.38M |
| 2026-08-03 | CNY 5.80 | +12.62% | CNY 5.20 | CNY 6.03 | CNY 5.17 | 55.70M |
| 2026-07-31 | CNY 5.15 | +2.18% | CNY 4.90 | CNY 5.24 | CNY 4.90 | 48.93M |
| 2026-07-30 | CNY 5.04 | +9.09% | CNY 4.63 | CNY 5.30 | CNY 4.62 | 73.55M |
| 2026-07-29 | CNY 4.62 | -5.33% | CNY 4.84 | CNY 4.89 | CNY 4.45 | 59.91M |
| 2026-07-28 | CNY 4.88 | +19.90% | CNY 4.08 | CNY 4.88 | CNY 4.03 | 69.50M |
| 2026-07-27 | CNY 4.07 | +3.30% | CNY 3.95 | CNY 4.08 | CNY 3.90 | 20.81M |
| 2026-07-24 | CNY 3.94 | 0.00% | CNY 3.91 | CNY 4.09 | CNY 3.89 | 22.66M |
| 2026-07-23 | CNY 3.94 | +0.77% | CNY 3.88 | CNY 4.00 | CNY 3.87 | 17.31M |
| 2026-07-22 | CNY 3.91 | -0.51% | CNY 3.87 | CNY 4.05 | CNY 3.87 | 21.15M |
| 2026-07-21 | CNY 3.93 | -2.24% | CNY 3.97 | CNY 4.02 | CNY 3.66 | 30.45M |
| 2026-07-20 | CNY 4.02 | -3.13% | CNY 4.15 | CNY 4.23 | CNY 3.95 | 27.05M |
| 2026-07-17 | CNY 4.15 | -6.11% | CNY 4.37 | CNY 4.47 | CNY 4.11 | 33.03M |
| 2026-07-16 | CNY 4.42 | +2.55% | CNY 4.24 | CNY 4.52 | CNY 4.21 | 32.88M |
| 2026-07-15 | CNY 4.31 | +0.94% | CNY 4.21 | CNY 4.42 | CNY 4.21 | 28.14M |
| 2026-07-14 | CNY 4.27 | +1.91% | CNY 4.17 | CNY 4.28 | CNY 4.02 | 25.41M |
| 2026-07-13 | CNY 4.19 | -1.64% | CNY 4.23 | CNY 4.38 | CNY 4.17 | 31.57M |
| 2026-07-10 | CNY 4.26 | 0.00% | CNY 4.21 | CNY 4.37 | CNY 4.18 | 30.98M |
| 2026-07-09 | CNY 4.26 | -3.18% | CNY 4.33 | CNY 4.49 | CNY 4.22 | 37.91M |
| 2026-07-08 | CNY 4.40 | +4.76% | CNY 4.18 | CNY 4.55 | CNY 4.15 | 45.40M |
| 2026-07-07 | CNY 4.20 | -5.19% | CNY 4.40 | CNY 4.46 | CNY 4.18 | 41.88M |
| 2026-07-06 | CNY 4.43 | -4.11% | CNY 4.65 | CNY 4.72 | CNY 4.43 | 51.01M |
| 2026-07-03 | CNY 4.62 | -1.49% | CNY 4.60 | CNY 4.79 | CNY 4.53 | 58.82M |
| 2026-07-02 | CNY 4.69 | -11.84% | CNY 4.92 | CNY 5.05 | CNY 4.68 | 106.49M |
| 2026-07-01 | CNY 5.32 | -20.00% | CNY 5.32 | CNY 5.32 | CNY 5.32 | 4.23M |
| 2026-06-30 | CNY 6.65 | -19.98% | CNY 6.65 | CNY 6.65 | CNY 6.65 | 1.67M |
| 2026-06-29 | CNY 8.31 | 0.00% | CNY 8.31 | CNY 8.31 | CNY 8.31 | 0 |
| 2026-06-26 | CNY 8.31 | -4.26% | CNY 8.67 | CNY 8.67 | CNY 8.27 | 24.64M |
| 2026-06-25 | CNY 8.68 | -4.19% | CNY 9.01 | CNY 9.10 | CNY 8.61 | 22.24M |
| 2026-06-24 | CNY 9.06 | -4.63% | CNY 9.43 | CNY 9.48 | CNY 8.99 | 19.66M |
| 2026-06-23 | CNY 9.50 | -2.06% | CNY 9.59 | CNY 9.79 | CNY 9.44 | 19.55M |
| 2026-06-22 | CNY 9.70 | +2.11% | CNY 9.35 | CNY 9.72 | CNY 9.07 | 27.54M |
| 2026-06-18 | CNY 9.50 | -1.14% | CNY 9.56 | CNY 9.74 | CNY 9.47 | 15.87M |
| 2026-06-17 | CNY 9.61 | -2.34% | CNY 9.90 | CNY 9.90 | CNY 9.58 | 15.36M |
| 2026-06-16 | CNY 9.84 | -0.91% | CNY 9.98 | CNY 9.98 | CNY 9.67 | 21.12M |
| 2026-06-15 | CNY 9.93 | +1.85% | CNY 9.87 | CNY 10.83 | CNY 9.82 | 33.94M |
| 2026-06-12 | CNY 9.75 | +6.44% | CNY 9.33 | CNY 10.15 | CNY 9.28 | 36.56M |
| 2026-06-11 | CNY 9.16 | -1.61% | CNY 9.20 | CNY 9.35 | CNY 8.98 | 18.88M |
| 2026-06-10 | CNY 9.31 | -3.52% | CNY 9.56 | CNY 9.80 | CNY 9.20 | 21.40M |
| 2026-06-09 | CNY 9.65 | -0.72% | CNY 9.91 | CNY 10.01 | CNY 9.64 | 18.67M |
| 2026-06-08 | CNY 9.72 | -5.45% | CNY 10.14 | CNY 10.18 | CNY 9.58 | 24.99M |
| 2026-06-05 | CNY 10.28 | +0.59% | CNY 10.28 | CNY 10.50 | CNY 10.00 | 19.68M |
| 2026-06-04 | CNY 10.22 | -0.39% | CNY 10.38 | CNY 10.45 | CNY 10.16 | 17.80M |
| 2026-06-03 | CNY 10.26 | -2.75% | CNY 10.64 | CNY 10.64 | CNY 10.16 | 24.58M |
| 2026-06-02 | CNY 10.55 | +1.83% | CNY 10.49 | CNY 10.78 | CNY 10.12 | 38.87M |
| 2026-06-01 | CNY 10.36 | -7.17% | CNY 9.71 | CNY 10.86 | CNY 9.63 | 61.84M |
| 2026-05-29 | CNY 11.16 | -2.79% | CNY 11.63 | CNY 11.85 | CNY 11.07 | 32.07M |
| 2026-05-28 | CNY 11.48 | -9.89% | CNY 12.19 | CNY 12.19 | CNY 11.30 | 49.67M |
| 2026-05-27 | CNY 12.74 | -7.21% | CNY 13.69 | CNY 13.69 | CNY 12.70 | 29.24M |
| 2026-05-26 | CNY 13.73 | -6.47% | CNY 14.21 | CNY 14.38 | CNY 13.56 | 28.12M |