Bringspring Science and Tech

300290
🏛️ china →
27.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.00 7.05 6.83 6.96 29.0M
2021-12-30 6.63 7.20 6.63 6.99 41.1M
2021-12-29 6.58 6.80 6.48 6.65 21.6M
2021-12-28 6.57 6.71 6.51 6.59 18.0M
2021-12-27 6.60 6.69 6.47 6.54 21.7M
2021-12-24 6.95 6.98 6.67 6.68 23.4M
2021-12-23 7.10 7.32 6.92 6.94 26.9M
2021-12-22 7.22 7.35 6.91 7.19 34.7M
2021-12-21 6.78 7.19 6.74 7.07 24.0M
2021-12-20 7.12 7.23 6.78 6.80 38.6M
2021-12-17 7.24 7.38 7.06 7.15 42.9M
2021-12-16 7.20 7.70 7.11 7.38 54.4M
2021-12-15 7.49 7.59 7.15 7.22 53.2M
2021-12-14 7.05 7.58 7.01 7.58 58.4M
2021-12-13 6.98 7.16 6.86 7.07 31.0M
2021-12-10 7.13 7.33 6.91 7.08 51.0M
2021-12-09 7.10 7.23 6.76 6.97 57.5M
2021-12-08 6.33 7.53 6.30 6.99 80.7M
2021-12-07 6.31 6.42 6.04 6.36 19.6M
2021-12-06 6.30 6.34 6.12 6.23 16.8M
2021-12-03 6.37 6.47 6.22 6.30 16.4M
2021-12-02 6.60 6.63 6.33 6.37 24.7M
2021-12-01 6.53 6.73 6.51 6.61 25.5M
2021-11-30 6.83 6.85 6.39 6.53 43.3M
2021-11-29 6.49 6.85 6.39 6.78 25.5M
2021-11-26 6.58 6.71 6.31 6.63 28.6M
2021-11-25 6.64 6.72 6.56 6.58 25.9M
2021-11-24 6.32 6.77 6.25 6.72 46.1M
2021-11-23 6.28 6.41 6.22 6.31 19.0M
2021-11-22 6.36 6.37 6.10 6.32 25.5M
2021-11-19 6.11 6.38 6.06 6.28 30.2M
2021-11-18 6.26 6.34 6.00 6.04 24.2M
2021-11-17 6.29 6.38 6.14 6.27 28.9M
2021-11-16 6.48 6.59 6.30 6.33 31.0M
2021-11-15 6.21 6.65 6.14 6.46 54.8M
2021-11-12 6.06 6.54 6.03 6.28 50.6M
2021-11-11 6.00 6.17 5.90 6.04 27.8M
2021-11-10 6.07 6.14 5.94 6.00 24.5M
2021-11-09 6.07 6.20 5.98 6.11 33.5M
2021-11-08 5.50 6.54 5.39 6.14 51.5M
2021-11-05 5.60 5.70 5.50 5.52 19.8M
2021-11-04 5.72 5.86 5.59 5.63 23.9M
2021-11-03 5.62 5.82 5.51 5.79 25.0M
2021-11-02 5.93 5.96 5.52 5.62 24.9M
2021-11-01 5.67 6.05 5.66 5.90 28.7M
2021-10-29 5.74 5.77 5.60 5.71 17.8M
2021-10-28 5.78 5.87 5.58 5.62 27.1M
2021-10-27 6.12 6.30 5.79 5.82 38.1M
2021-10-26 6.49 6.49 6.25 6.29 36.9M
2021-10-25 6.56 6.66 6.23 6.61 39.3M
2021-10-22 6.81 6.97 6.54 6.61 60.0M
2021-10-21 6.93 7.35 6.58 7.09 93.8M
2021-10-20 6.28 6.89 6.08 6.89 66.2M
2021-10-19 5.74 5.89 5.65 5.74 15.2M
2021-10-18 5.71 5.81 5.61 5.74 11.9M
2021-10-15 5.68 5.71 5.51 5.68 12.2M
2021-10-14 5.52 5.73 5.38 5.63 16.4M
2021-10-13 5.54 5.62 5.37 5.52 14.8M
2021-10-12 5.72 5.75 5.49 5.55 16.1M
2021-10-11 5.73 5.85 5.60 5.72 12.7M
2021-10-08 5.92 6.01 5.66 5.76 27.2M
2021-09-30 5.88 6.04 5.58 5.95 28.6M
2021-09-29 5.88 5.90 5.58 5.65 22.6M
2021-09-28 5.55 6.05 5.55 5.85 38.6M
2021-09-27 6.37 6.54 5.40 5.58 45.9M
2021-09-24 6.55 6.60 6.15 6.18 29.5M
2021-09-23 6.40 6.70 6.30 6.59 33.9M
2021-09-22 6.36 6.65 6.06 6.40 29.5M
2021-09-17 6.38 6.53 6.28 6.43 26.1M
2021-09-16 6.60 6.74 6.31 6.32 34.3M
2021-09-15 6.47 6.86 6.23 6.72 47.8M
2021-09-14 6.80 6.84 6.36 6.47 47.6M
2021-09-13 7.01 7.13 6.62 6.67 61.7M
2021-09-10 7.01 7.85 6.89 7.25 77.7M
2021-09-09 7.31 7.40 6.77 7.26 89.7M
2021-09-08 6.61 7.99 6.51 7.37 125.5M
2021-09-07 6.12 7.07 6.12 6.77 113.3M
2021-09-06 5.73 6.50 5.55 5.91 104.0M
2021-09-03 4.81 5.78 4.79 5.78 104.6M
2021-09-02 4.88 4.88 4.76 4.82 14.6M
2021-09-01 4.84 4.91 4.83 4.89 10.4M
2021-08-31 4.83 4.93 4.78 4.88 9.6M
2021-08-30 4.88 5.01 4.84 4.86 13.8M
2021-08-27 4.81 4.88 4.73 4.84 10.5M
2021-08-26 4.82 4.85 4.77 4.78 8.0M
2021-08-25 4.89 4.91 4.83 4.84 8.0M
2021-08-24 5.00 5.01 4.87 4.88 9.3M
2021-08-23 4.71 4.94 4.71 4.92 13.8M
2021-08-20 4.68 4.73 4.60 4.73 7.6M
2021-08-19 4.83 4.84 4.70 4.71 8.7M
2021-08-18 4.84 4.84 4.73 4.79 8.8M
2021-08-17 5.00 5.02 4.81 4.83 12.7M
2021-08-16 4.91 5.05 4.87 5.01 13.6M
2021-08-13 4.93 4.96 4.87 4.91 8.8M
2021-08-12 4.98 5.05 4.93 4.95 13.4M
2021-08-11 4.94 4.99 4.91 4.94 7.6M
2021-08-10 4.87 4.97 4.84 4.95 9.6M
2021-08-09 4.84 4.90 4.82 4.87 5.9M
2021-08-06 4.86 4.91 4.80 4.84 5.8M
2021-08-05 4.90 4.92 4.80 4.86 9.9M
2021-08-04 4.85 5.01 4.85 4.92 12.2M
2021-08-03 4.82 4.95 4.81 4.88 15.6M
2021-08-02 4.73 4.88 4.66 4.82 11.8M
2021-07-30 4.57 4.85 4.55 4.75 14.5M
2021-07-29 4.58 4.62 4.52 4.56 8.8M
2021-07-28 4.75 4.75 4.41 4.48 11.6M
2021-07-27 4.87 4.92 4.74 4.74 8.4M
2021-07-26 4.91 4.93 4.74 4.83 10.9M
2021-07-23 5.05 5.06 4.92 4.94 9.7M
2021-07-22 5.00 5.14 4.97 5.05 13.2M
2021-07-21 4.90 5.02 4.90 4.98 9.5M
2021-07-20 4.89 4.95 4.83 4.93 5.8M
2021-07-19 4.94 4.97 4.88 4.91 9.8M
2021-07-16 4.96 5.02 4.92 4.94 7.4M
2021-07-15 5.06 5.07 4.91 4.96 11.1M
2021-07-14 5.21 5.26 5.04 5.07 15.9M
2021-07-13 5.13 5.28 5.12 5.22 20.4M
2021-07-12 5.04 5.17 4.99 5.12 14.5M
2021-07-09 4.96 5.02 4.92 5.02 7.9M
2021-07-08 5.05 5.08 4.95 4.99 13.0M
2021-07-07 4.96 5.09 4.89 5.06 16.3M
2021-07-06 5.04 5.07 4.94 4.98 8.6M
2021-07-05 4.84 5.05 4.81 5.04 11.4M
2021-07-02 4.91 4.93 4.80 4.84 10.4M
2021-07-01 5.07 5.10 4.92 4.93 10.3M
2021-06-30 5.03 5.08 5.00 5.05 8.6M
2021-06-29 4.99 5.07 4.95 5.03 8.2M
2021-06-28 4.97 5.06 4.94 5.00 7.1M
2021-06-25 5.08 5.09 4.92 5.01 11.7M
2021-06-24 5.13 5.16 5.06 5.07 10.1M
2021-06-23 5.26 5.26 5.12 5.15 10.0M
2021-06-22 5.33 5.33 5.18 5.20 12.2M
2021-06-21 5.17 5.33 5.13 5.25 12.4M
2021-06-18 5.21 5.31 5.19 5.21 14.5M
2021-06-17 5.54 5.54 5.19 5.30 28.6M
2021-06-16 5.14 5.46 5.07 5.43 26.6M
2021-06-15 5.19 5.25 5.12 5.14 14.0M
2021-06-11 5.16 5.34 5.09 5.21 26.1M
2021-06-10 4.96 5.17 4.95 5.17 25.3M
2021-06-09 4.96 5.00 4.89 4.94 9.6M
2021-06-08 4.88 5.02 4.83 4.96 12.6M
2021-06-07 4.90 4.93 4.84 4.87 12.4M
2021-06-04 4.94 4.97 4.88 4.90 9.4M
2021-06-03 5.00 5.05 4.93 4.93 12.2M
2021-06-02 5.12 5.13 4.99 5.00 12.9M
2021-06-01 5.06 5.19 5.04 5.12 14.7M
2021-05-31 5.12 5.20 5.08 5.11 16.3M
2021-05-28 5.32 5.34 5.10 5.11 29.1M
2021-05-27 5.29 5.85 5.26 5.33 49.3M
2021-05-26 4.92 5.13 4.92 5.04 19.1M
2021-05-25 4.92 4.95 4.87 4.92 14.0M
2021-05-24 4.98 5.04 4.82 4.91 16.2M
2021-05-21 4.81 5.18 4.81 4.95 29.2M
2021-05-20 4.86 4.95 4.75 4.82 25.2M
2021-05-19 4.92 5.15 4.90 4.90 35.9M
2021-05-18 4.52 5.30 4.52 5.15 68.9M
2021-05-17 6.69 6.75 5.40 5.40 50.2M
2021-05-14 6.85 6.92 6.70 6.75 9.4M
2021-05-13 6.90 6.94 6.74 6.79 10.3M
2021-05-12 6.94 6.98 6.82 6.90 6.2M
2021-05-11 7.01 7.03 6.89 6.91 6.5M
2021-05-10 6.94 7.03 6.70 6.95 13.1M
2021-05-07 7.10 7.15 6.93 6.96 13.7M
2021-05-06 7.15 7.25 7.03 7.10 8.3M
2021-04-30 7.12 7.20 6.98 7.16 10.9M
2021-04-29 7.27 7.30 7.10 7.14 11.2M
2021-04-28 7.31 7.38 7.23 7.29 7.3M
2021-04-27 7.29 7.42 7.23 7.31 9.8M
2021-04-26 7.13 7.36 7.08 7.28 14.1M
2021-04-23 7.18 7.22 7.06 7.12 7.3M
2021-04-22 7.12 7.18 7.08 7.15 6.5M
2021-04-21 7.18 7.28 7.10 7.12 9.4M
2021-04-20 7.11 7.41 7.09 7.20 11.8M
2021-04-19 6.83 7.15 6.83 7.09 10.7M
2021-04-16 6.83 6.89 6.78 6.87 6.5M
2021-04-15 6.78 7.51 6.73 6.85 20.1M
2021-04-14 6.83 6.87 6.74 6.78 7.6M
2021-04-13 6.80 6.90 6.73 6.83 9.5M
2021-04-12 6.94 6.99 6.81 6.83 8.8M
2021-04-09 7.00 7.07 6.84 6.86 14.8M
2021-04-08 6.90 7.10 6.78 7.01 26.2M
2021-04-07 7.37 7.37 6.72 6.97 59.8M
2021-04-06 6.85 7.81 6.79 7.62 99.0M
2021-04-02 6.35 6.76 6.25 6.71 27.3M
2021-04-01 6.40 6.72 6.10 6.36 33.4M
2021-03-31 6.41 6.50 6.36 6.43 10.3M
2021-03-30 6.41 6.52 6.33 6.41 7.6M
2021-03-29 6.24 6.56 6.22 6.40 13.5M
2021-03-26 6.30 6.41 6.22 6.24 9.8M
2021-03-25 6.12 6.30 6.10 6.27 10.3M
2021-03-24 6.12 6.19 6.06 6.15 7.1M
2021-03-23 6.16 6.20 6.04 6.12 7.6M
2021-03-22 6.13 6.22 6.09 6.16 9.1M
2021-03-19 5.92 6.22 5.88 6.07 14.6M
2021-03-18 5.98 6.08 5.89 5.94 9.3M
2021-03-17 5.77 5.99 5.71 5.92 11.3M
2021-03-16 5.89 5.92 5.76 5.79 8.8M
2021-03-15 5.62 5.94 5.61 5.80 17.7M
2021-03-12 5.55 5.65 5.45 5.63 12.3M
2021-03-11 5.48 5.57 5.42 5.49 7.0M
2021-03-10 5.55 5.59 5.41 5.48 9.6M
2021-03-09 5.62 5.75 5.40 5.52 15.4M
2021-03-08 5.66 5.85 5.61 5.61 14.4M
2021-03-05 5.77 5.89 5.61 5.63 12.1M
2021-03-04 5.88 5.92 5.80 5.81 8.2M
2021-03-03 5.98 6.03 5.84 5.92 12.1M
2021-03-02 5.91 6.06 5.71 6.00 16.0M
2021-03-01 5.71 5.97 5.70 5.85 20.9M
2021-02-26 5.24 5.68 5.22 5.67 19.4M
2021-02-25 5.22 5.37 5.14 5.28 9.1M
2021-02-24 5.21 5.30 5.16 5.22 6.6M
2021-02-23 5.39 5.40 5.23 5.24 9.9M
2021-02-22 5.35 5.52 5.34 5.38 13.8M
2021-02-19 5.27 5.37 5.19 5.34 12.4M
2021-02-18 5.24 5.41 5.22 5.29 8.0M
2021-02-10 5.41 5.41 5.16 5.23 12.1M
2021-02-09 5.49 5.49 5.29 5.35 9.8M
2021-02-08 5.45 5.54 5.40 5.46 9.0M
2021-02-05 5.51 5.58 5.36 5.46 15.7M
2021-02-04 5.46 5.55 5.34 5.49 11.9M
2021-02-03 5.55 5.58 5.36 5.51 10.7M
2021-02-02 5.54 5.64 5.48 5.59 9.3M
2021-02-01 5.75 5.77 5.47 5.58 16.8M
2021-01-29 5.35 5.68 5.31 5.59 19.1M
2021-01-28 5.36 5.45 5.31 5.35 10.4M
2021-01-27 5.35 5.50 5.31 5.34 12.8M
2021-01-26 5.50 5.57 5.26 5.44 27.7M
2021-01-25 5.10 5.64 5.09 5.35 32.0M
2021-01-22 5.02 5.15 4.92 5.10 16.6M
2021-01-21 5.04 5.07 4.98 5.03 12.6M
2021-01-20 5.01 5.09 4.89 5.01 16.7M
2021-01-19 4.73 5.06 4.73 4.97 27.0M
2021-01-18 4.58 4.83 4.54 4.75 17.9M
2021-01-15 4.44 4.58 4.40 4.57 13.0M
2021-01-14 4.45 4.51 4.39 4.47 13.6M
2021-01-13 4.52 4.59 4.42 4.47 18.7M
2021-01-12 4.46 4.63 4.40 4.50 16.3M
2021-01-11 4.70 4.85 4.51 4.56 17.2M
2021-01-08 4.57 4.75 4.54 4.66 16.8M
2021-01-07 4.73 4.81 4.54 4.59 19.1M
2021-01-06 4.90 4.90 4.72 4.75 16.6M
2021-01-05 4.98 5.02 4.79 4.87 21.4M
2021-01-04 4.84 5.03 4.84 4.96 25.8M