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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.9	11.96	11.96	12.02	11.86	20.15M
August 15, 2025	11.63	11.86	11.86	11.87	11.63	15.09M
August 14, 2025	11.94	11.65	11.65	12.02	11.64	16.28M
August 13, 2025	11.83	11.88	11.88	11.91	11.75	14.91M
August 12, 2025	11.83	11.82	11.82	11.88	11.7	13.24M
August 11, 2025	11.69	11.84	11.84	12.1	11.69	21.87M
August 08, 2025	11.54	11.59	11.59	11.61	11.35	11.17M
August 07, 2025	11.62	11.54	11.54	11.68	11.47	11.47M
August 06, 2025	11.49	11.63	11.63	11.66	11.48	9.85M
August 05, 2025	11.43	11.53	11.53	11.55	11.41	12.44M
August 04, 2025	11.27	11.39	11.39	11.45	11.22	12.81M
August 01, 2025	11.15	11.32	11.32	11.4	11.1	15.99M
July 31, 2025	11.3	11.16	11.16	11.46	11.12	18.13M
July 30, 2025	11.6	11.3	11.3	11.6	11.18	33.19M
July 29, 2025	11.77	11.67	11.67	11.8	11.56	14.19M
July 28, 2025	11.71	11.79	11.79	11.89	11.63	23.26M
July 25, 2025	11.34	11.7	11.7	11.97	11.34	29.06M
July 24, 2025	11.31	11.38	11.38	11.4	11.27	10.96M
July 23, 2025	11.46	11.32	11.32	11.48	11.28	12.49M
July 22, 2025	11.5	11.43	11.43	11.56	11.39	10.41M
July 21, 2025	11.37	11.48	11.48	11.5	11.34	10.87M
July 18, 2025	11.46	11.37	11.37	11.5	11.32	10.38M
July 17, 2025	11.43	11.44	11.44	11.48	11.4	8.46M
July 16, 2025	11.52	11.46	11.46	11.56	11.4	7.71M
July 15, 2025	11.51	11.5	11.5	11.63	11.32	11.05M
July 14, 2025	11.37	11.52	11.52	11.56	11.33	9.78M
July 11, 2025	11.45	11.39	11.39	11.48	11.34	10.1M
July 10, 2025	11.33	11.42	11.42	11.48	11.26	11.01M
July 09, 2025	11.32	11.32	11.32	11.5	11.26	14.39M
July 08, 2025	11.15	11.32	11.32	11.33	11.11	12.19M
July 07, 2025	11.12	11.17	11.17	11.18	11.06	8.12M
July 04, 2025	11.2	11.14	11.14	11.24	11.11	10.61M
July 03, 2025	11.04	11.22	11.22	11.3	11.03	15.58M
July 02, 2025	11.15	11.03	11.03	11.15	10.94	8.89M
July 01, 2025	11.14	11.12	11.12	11.16	11	9.61M
June 30, 2025	11.04	11.15	11.15	11.19	11	15.41M
June 27, 2025	10.85	11.01	11.01	11.16	10.82	14.69M
June 26, 2025	10.92	10.86	10.86	10.96	10.81	8.65M
June 25, 2025	10.85	10.92	10.92	10.92	10.79	9.76M
June 24, 2025	10.54	10.83	10.83	10.84	10.54	9.86M
June 23, 2025	10.32	10.53	10.53	10.57	10.22	7.86M
June 20, 2025	10.5	10.39	10.39	10.62	10.34	8.47M
June 19, 2025	10.87	10.5	10.5	10.96	10.48	13.08M
June 18, 2025	10.89	10.9	10.9	10.93	10.77	7.3M
June 17, 2025	10.99	10.91	10.91	11.03	10.84	7.74M
June 16, 2025	10.78	10.99	10.99	11.01	10.75	10.55M
June 13, 2025	10.99	10.85	10.85	11.05	10.79	11.69M
June 12, 2025	10.98	11.06	11.06	11.14	10.97	10.12M
June 11, 2025	10.9	11.03	11.03	11.1	10.88	10.52M
June 10, 2025	11.01	10.9	10.9	11.03	10.75	11.88M
June 09, 2025	10.99	11.03	11.03	11.09	10.93	10.38M
June 06, 2025	11.01	11.02	11.02	11.04	10.93	8.6M
June 05, 2025	10.84	11.03	11.03	11.04	10.81	11.4M
June 04, 2025	10.72	10.89	10.89	10.99	10.72	10.4M
June 03, 2025	10.65	10.71	10.71	10.79	10.65	9.88M
May 30, 2025	10.93	10.76	10.76	11	10.69	12.77M
May 29, 2025	10.64	11	11	11.1	10.64	17.83M
May 28, 2025	10.69	10.62	10.62	10.79	10.58	7.28M
May 27, 2025	10.71	10.66	10.66	10.75	10.6	10.32M
May 26, 2025	10.74	10.89	10.69	10.95	10.72	10.22M

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