HeNan Splendor Science & Technology Co., Ltd. - 002296.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.21	14.1	14.1	14.41	13.95	22.49M
February 12, 2026	14.05	14.31	14.31	14.47	13.83	33.67M
February 11, 2026	14.48	14.02	14.02	14.7	14	30.55M
February 10, 2026	14.31	14.12	14.12	14.44	13.93	57.04M
February 09, 2026	13.06	14.15	14.15	14.15	12.96	33.53M
February 06, 2026	12.82	12.86	12.86	13.22	12.7	19.97M
February 05, 2026	12.93	13	13	13.18	12.85	15.42M
February 04, 2026	12.8	13.11	13.11	13.11	12.63	21.1M
February 03, 2026	12.78	12.9	12.9	12.99	12.71	13.53M
February 02, 2026	13.07	12.72	12.72	13.21	12.7	17.83M
January 30, 2026	13.05	13.19	13.19	13.24	12.67	22.37M
January 29, 2026	13.12	13.04	13.04	13.5	12.94	25.81M
January 28, 2026	13.8	13.22	13.22	13.8	13.21	37.32M
January 27, 2026	13.43	13.79	13.79	14.1	13.25	48.71M
January 26, 2026	13.1	13.44	13.44	13.68	12.65	46.41M
January 23, 2026	12.88	13.22	13.22	13.38	12.82	37.07M
January 22, 2026	12.85	12.87	12.87	13.12	12.71	26.59M
January 21, 2026	12.35	12.85	12.85	12.96	12.26	39.23M
January 20, 2026	12.37	12.42	12.42	12.71	12.31	25.97M
January 19, 2026	12.15	12.42	12.42	12.54	12.02	30.09M
January 16, 2026	12.4	12.2	12.2	12.44	12.07	22.6M
January 15, 2026	12.4	12.31	12.31	12.51	12.18	29.63M
January 14, 2026	12.74	12.59	12.59	12.95	12.41	42.05M
January 13, 2026	13.25	12.5	12.5	13.3	12.47	61.47M
January 12, 2026	12.8	13.11	13.11	13.48	12.35	104.74M
January 09, 2026	11.59	12.43	12.43	12.43	11.4	84.19M
January 08, 2026	11.17	11.3	11.3	11.32	11.12	12.35M
January 07, 2026	11.23	11.17	11.17	11.27	11.11	13.74M
January 06, 2026	11.22	11.28	11.28	11.35	11.15	15.83M
January 05, 2026	11.3	11.23	11.23	11.4	11.1	19.3M
December 31, 2025	11.49	11.2	11.2	11.5	11.17	26.65M
December 30, 2025	11.32	11.69	11.69	12.3	11.2	49.38M
December 29, 2025	11	11.44	11.44	11.63	10.86	29.94M
December 26, 2025	11.01	11.07	11.07	11.25	10.93	12.01M
December 25, 2025	10.91	11.01	11.01	11.05	10.9	7.95M
December 24, 2025	10.69	10.97	10.97	11.05	10.66	10.06M
December 23, 2025	10.75	10.71	10.71	10.84	10.67	6.49M
December 22, 2025	10.62	10.79	10.79	10.87	10.62	8.93M
December 19, 2025	10.38	10.6	10.6	10.75	10.33	9.46M
December 18, 2025	10.13	10.33	10.33	10.42	10.11	7.49M
December 17, 2025	10.26	10.2	10.2	10.28	10	7.64M
December 16, 2025	10.41	10.26	10.26	10.44	10.2	6.23M
December 15, 2025	10.45	10.41	10.41	10.56	10.34	4.96M
December 12, 2025	10.49	10.53	10.53	10.7	10.48	6.01M
December 11, 2025	10.65	10.49	10.49	10.69	10.49	5.71M
December 10, 2025	10.76	10.67	10.67	10.77	10.57	4.55M
December 09, 2025	10.81	10.79	10.79	10.87	10.76	4.56M
December 08, 2025	10.79	10.84	10.84	10.85	10.75	5.09M
December 05, 2025	10.59	10.75	10.75	10.77	10.54	4.79M
December 04, 2025	10.6	10.58	10.58	10.67	10.52	3.67M
December 03, 2025	10.6	10.65	10.65	10.76	10.58	5.35M
December 02, 2025	10.73	10.73	10.73	10.79	10.67	5M
December 01, 2025	10.64	10.74	10.74	10.82	10.61	6.15M
November 28, 2025	10.6	10.65	10.65	10.66	10.47	7.23M
November 27, 2025	10.47	10.64	10.64	10.91	10.45	9.42M
November 26, 2025	10.56	10.49	10.49	10.74	10.47	5.01M
November 25, 2025	10.55	10.61	10.61	10.75	10.49	7.53M
November 24, 2025	10.36	10.47	10.47	10.53	10.31	8.17M
November 21, 2025	10.66	10.3	10.3	10.73	10.23	9.87M
November 20, 2025	10.97	10.73	10.73	10.97	10.7	7.79M

HeNan Splendor Science & Technology Co., Ltd. (002296.SZ) SHZ