HuBei NengTer Technology CO.,Ltd (002102.SZ) SHZ
2.99
-0.01(-0.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.99
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.88 | 2.99 | 2.99 | 3.02 | 2.83 | 185.37M |
| April 02, 2026 | 3.1 | 3 | 3 | 3.19 | 3 | 166.53M |
| April 01, 2026 | 3.29 | 3.33 | 3.33 | 3.33 | 3.23 | 53.3M |
| March 31, 2026 | 3.31 | 3.24 | 3.24 | 3.36 | 3.23 | 48.95M |
| March 30, 2026 | 3.28 | 3.32 | 3.32 | 3.34 | 3.26 | 47.04M |
| March 27, 2026 | 3.14 | 3.31 | 3.31 | 3.32 | 3.1 | 71.8M |
| March 26, 2026 | 3.16 | 3.19 | 3.19 | 3.36 | 3.15 | 76.77M |
| March 25, 2026 | 3.14 | 3.17 | 3.17 | 3.19 | 3.11 | 47.99M |
| March 24, 2026 | 3.07 | 3.12 | 3.12 | 3.12 | 3 | 43.14M |
| March 23, 2026 | 3.1 | 3 | 3 | 3.14 | 2.99 | 71.84M |
| March 20, 2026 | 3.37 | 3.21 | 3.21 | 3.39 | 3.21 | 84.98M |
| March 19, 2026 | 3.47 | 3.37 | 3.37 | 3.52 | 3.36 | 84.98M |
| March 18, 2026 | 3.55 | 3.49 | 3.49 | 3.62 | 3.41 | 95.56M |
| March 17, 2026 | 3.62 | 3.53 | 3.53 | 3.69 | 3.51 | 102.35M |
| March 16, 2026 | 3.71 | 3.6 | 3.6 | 3.77 | 3.57 | 125.69M |
| March 13, 2026 | 3.78 | 3.71 | 3.71 | 3.85 | 3.68 | 248.24M |
| March 12, 2026 | 3.5 | 3.79 | 3.79 | 3.85 | 3.49 | 262.29M |
| March 11, 2026 | 3.42 | 3.5 | 3.5 | 3.53 | 3.39 | 71.58M |
| March 10, 2026 | 3.45 | 3.44 | 3.44 | 3.5 | 3.42 | 20.99M |
| March 09, 2026 | 3.5 | 3.46 | 3.46 | 3.52 | 3.42 | 38.57M |
| March 06, 2026 | 3.45 | 3.54 | 3.54 | 3.56 | 3.4 | 56.97M |
| March 05, 2026 | 3.44 | 3.48 | 3.48 | 3.51 | 3.42 | 43.99M |
| March 04, 2026 | 3.54 | 3.35 | 3.35 | 3.54 | 3.34 | 25.01M |
| March 03, 2026 | 3.55 | 3.4 | 3.4 | 3.6 | 3.39 | 55.25M |
| March 02, 2026 | 3.51 | 3.55 | 3.55 | 3.59 | 3.47 | 56.65M |
| February 27, 2026 | 3.54 | 3.54 | 3.54 | 3.55 | 3.51 | 26.07M |
| February 26, 2026 | 3.52 | 3.54 | 3.54 | 3.59 | 3.5 | 39.24M |
| February 25, 2026 | 3.47 | 3.52 | 3.52 | 3.55 | 3.47 | 40.31M |
| February 24, 2026 | 3.43 | 3.47 | 3.47 | 3.49 | 3.42 | 23.04M |
| February 13, 2026 | 3.45 | 3.41 | 0 | 3.47 | 3.41 | 20.17M |
| February 12, 2026 | 3.54 | 3.44 | 0 | 3.55 | 3.43 | 49.52M |
| February 11, 2026 | 3.48 | 3.54 | 0 | 3.64 | 3.45 | 59.92M |
| February 10, 2026 | 3.46 | 3.48 | 0 | 3.51 | 3.43 | 32.52M |
| February 09, 2026 | 3.47 | 3.47 | 0 | 3.48 | 3.42 | 35.15M |
| February 06, 2026 | 3.35 | 3.45 | 0 | 3.56 | 3.31 | 71.5M |
| February 05, 2026 | 3.42 | 3.36 | 0 | 3.43 | 3.36 | 26.23M |
| February 04, 2026 | 3.36 | 3.42 | 0 | 3.43 | 3.35 | 32.87M |
| February 03, 2026 | 3.34 | 3.37 | 0 | 3.38 | 3.31 | 32.73M |
| February 02, 2026 | 3.44 | 3.31 | 0 | 3.46 | 3.3 | 55.12M |
| January 30, 2026 | 3.49 | 3.47 | 0 | 3.51 | 3.41 | 44.27M |
| January 29, 2026 | 3.61 | 3.53 | 0 | 3.62 | 3.51 | 38.83M |
| January 28, 2026 | 3.55 | 3.58 | 0 | 3.62 | 3.51 | 44.04M |
| January 27, 2026 | 3.63 | 3.57 | 0 | 3.64 | 3.45 | 50.15M |
| January 26, 2026 | 3.63 | 3.64 | 0 | 3.72 | 3.58 | 58.76M |
| January 23, 2026 | 3.58 | 3.63 | 0 | 3.73 | 3.56 | 90.27M |
| January 22, 2026 | 3.49 | 3.54 | 0 | 3.61 | 3.48 | 53.84M |
| January 21, 2026 | 3.44 | 3.49 | 0 | 3.52 | 3.42 | 38.66M |
| January 20, 2026 | 3.47 | 3.45 | 0 | 3.47 | 3.42 | 23.6M |
| January 19, 2026 | 3.35 | 3.47 | 0 | 3.48 | 3.34 | 42.32M |
| January 16, 2026 | 3.42 | 3.37 | 0 | 3.42 | 3.35 | 37.82M |
| January 15, 2026 | 3.4 | 3.42 | 0 | 3.42 | 3.38 | 33.57M |
| January 14, 2026 | 3.45 | 3.41 | 0 | 3.49 | 3.38 | 49.96M |
| January 13, 2026 | 3.51 | 3.45 | 0 | 3.53 | 3.44 | 47.36M |
| January 12, 2026 | 3.45 | 3.5 | 0 | 3.52 | 3.44 | 48.61M |
| January 09, 2026 | 3.44 | 3.45 | 0 | 3.48 | 3.4 | 38.79M |
| January 08, 2026 | 3.42 | 3.44 | 0 | 3.46 | 3.4 | 37.23M |
| January 07, 2026 | 3.47 | 3.41 | 0 | 3.47 | 3.38 | 37.29M |
| January 06, 2026 | 3.37 | 3.44 | 0 | 3.45 | 3.36 | 45.75M |
| January 05, 2026 | 3.34 | 3.36 | 0 | 3.38 | 3.32 | 32.38M |
| December 31, 2025 | 3.35 | 3.33 | 0 | 3.36 | 3.28 | 25.52M |