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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.21	11.24	11.24	11.27	11.16	7.25M
November 06, 2025	11.13	11.25	11.25	11.36	11.08	14.31M
November 05, 2025	10.92	11.1	11.1	11.15	10.88	8.35M
November 04, 2025	11.1	10.98	10.98	11.12	10.91	7.36M
November 03, 2025	11.07	11.12	11.12	11.14	10.98	7.37M
October 31, 2025	11.11	11.07	11.07	11.17	11.04	8.05M
October 30, 2025	11.23	11.06	11.06	11.24	11.06	9.66M
October 29, 2025	11.23	11.27	11.27	11.28	11.15	7.82M
October 28, 2025	11.19	11.25	11.25	11.3	11.14	6.84M
October 27, 2025	11.2	11.25	11.25	11.28	11.14	9.25M
October 24, 2025	11.01	11.14	11.14	11.19	11	9.27M
October 23, 2025	10.93	11.01	11.01	11.02	10.8	5.52M
October 22, 2025	10.91	10.97	10.97	11.04	10.86	5.54M
October 21, 2025	10.82	10.96	10.96	10.96	10.78	6.12M
October 20, 2025	10.82	10.81	10.81	10.86	10.75	5.71M
October 17, 2025	10.98	10.7	10.7	11	10.7	8.16M
October 16, 2025	11.12	10.96	10.96	11.12	10.93	7.37M
October 15, 2025	10.98	11.15	11.15	11.16	10.91	8.48M
October 14, 2025	11.15	10.98	10.98	11.26	10.91	10.63M
October 13, 2025	10.94	11.11	11.11	11.15	10.68	12.17M
October 10, 2025	11.04	11.21	11.21	11.21	10.99	12.43M
October 09, 2025	11.01	11.04	11.04	11.05	10.92	9.01M
September 30, 2025	11.01	10.99	10.99	11.08	10.93	7.5M
September 29, 2025	10.9	11.02	11.02	11.04	10.74	6.92M
September 26, 2025	10.93	10.93	10.93	11.06	10.86	7.98M
September 25, 2025	11.04	10.96	10.96	11.17	10.92	8.1M
September 24, 2025	10.85	11.08	11.08	11.09	10.75	8.03M
September 23, 2025	11.03	10.92	10.92	11.08	10.6	11.97M
September 22, 2025	11.12	11.03	11.03	11.16	10.96	8.14M
September 19, 2025	11.26	11.12	11.12	11.28	11.11	9.11M
September 18, 2025	11.41	11.22	11.22	11.49	11.13	14.85M
September 17, 2025	11.45	11.42	11.42	11.54	11.38	10.74M
September 16, 2025	11.32	11.47	11.47	11.5	11.24	10.2M
September 15, 2025	11.38	11.3	11.3	11.38	11.22	9.23M
September 12, 2025	11.56	11.39	11.39	11.61	11.39	11.27M
September 11, 2025	11.35	11.6	11.6	11.62	11.22	14.27M
September 10, 2025	11.3	11.38	11.38	11.58	11.26	10.25M
September 09, 2025	11.46	11.29	11.29	11.51	11.24	10.15M
September 08, 2025	11.33	11.52	11.52	11.53	11.29	11.42M
September 05, 2025	11.27	11.34	11.34	11.37	11.11	12.92M
September 04, 2025	11.33	11.2	11.2	11.45	11.07	14.2M
September 03, 2025	11.66	11.31	11.31	11.73	11.26	13.46M
September 02, 2025	12.05	11.65	11.65	12.05	11.51	20.14M
September 01, 2025	12.06	12.05	12.05	12.16	11.96	14.08M
August 29, 2025	12.26	12.05	12.05	12.3	11.99	16.26M
August 28, 2025	11.95	12.2	12.2	12.2	11.71	23.17M
August 27, 2025	12.2	11.97	11.97	12.39	11.96	27.73M
August 26, 2025	12.14	12.19	12.19	12.3	12.02	16M
August 25, 2025	12.35	12.14	12.14	12.41	12.02	23.6M
August 22, 2025	12.2	12.26	12.26	12.3	12.11	14.71M
August 21, 2025	12.35	12.25	12.25	12.43	12.15	18.99M
August 20, 2025	12.09	12.32	12.32	12.36	12	26.49M
August 19, 2025	11.96	12.07	12.07	12.14	11.84	20.78M
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

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