Stock listing
Shenzhen:300290 Bringspring Science & Technology Co., Ltd. (ST荣科) 股价
Follow Bringspring Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300290
¥5.24 CNY +0.08 (+1.6%)
Close on Nov 2, 2026
- Day range
- ¥4.90 – ¥5.30 CNYNov 2, 2026
- Volume
- 19.40M sharesNov 2, 2026
- Market cap
- ¥3.35B CNYAt the close on Nov 2, 2026 · price × 639.7M shares outstanding
- 52-week range
- ¥3.66 – ¥33.33 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥223.9M CNYMedian day 27.50M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300290 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.24 | +0.08 | +1.6% | ¥5.18 | ¥5.30 | ¥4.90 | 19,397,900 | |
| ¥5.16 | -0.07 | -1.3% | ¥5.21 | ¥5.41 | ¥5.14 | 18,387,700 | |
| ¥5.23 | -0.38 | -6.8% | ¥5.59 | ¥5.65 | ¥5.23 | 17,679,170 | |
| ¥5.61 | -0.10 | -1.8% | ¥5.70 | ¥5.78 | ¥5.50 | 16,444,700 | |
| ¥5.71 | +0.01 | +0.2% | ¥5.74 | ¥6.09 | ¥5.71 | 25,333,652 | |
| ¥5.70 | -0.08 | -1.4% | ¥5.73 | ¥5.84 | ¥5.63 | 15,012,623 | |
| ¥5.78 | +0.32 | +5.9% | ¥5.40 | ¥5.80 | ¥5.37 | 23,401,600 | |
| ¥5.46 | -0.68 | -11.1% | ¥5.95 | ¥5.98 | ¥5.45 | 27,941,000 | |
| ¥6.14 | +0.05 | +0.8% | ¥6.11 | ¥6.42 | ¥6.10 | 16,250,900 | |
| ¥6.09 | +0.07 | +1.2% | ¥5.98 | ¥6.17 | ¥5.95 | 13,318,900 | |
| ¥6.02 | -0.06 | -1.0% | ¥6.09 | ¥6.17 | ¥5.81 | 19,576,100 | |
| ¥6.08 | -0.14 | -2.3% | ¥6.29 | ¥6.36 | ¥6.08 | 17,742,050 | |
| ¥6.22 | -0.44 | -6.6% | ¥6.48 | ¥6.63 | ¥6.21 | 24,214,100 | |
| ¥6.66 | +0.22 | +3.4% | ¥6.44 | ¥6.88 | ¥6.28 | 27,800,900 | |
| ¥6.44 | +0.09 | +1.4% | ¥6.28 | ¥6.56 | ¥6.16 | 16,581,600 | |
| ¥6.35 | -0.55 | -8.0% | ¥6.80 | ¥6.87 | ¥6.28 | 25,735,500 | |
| ¥6.90 | +0.39 | +6.0% | ¥6.49 | ¥6.98 | ¥6.36 | 31,048,801 | |
| ¥6.51 | -0.17 | -2.5% | ¥6.73 | ¥6.84 | ¥6.43 | 22,149,500 | |
| ¥6.68 | -0.17 | -2.5% | ¥6.87 | ¥7.01 | ¥6.66 | 24,658,695 | |
| ¥6.85 | -0.32 | -4.5% | ¥7.07 | ¥7.16 | ¥6.85 | 30,169,562 | |
| ¥7.17 | -0.04 | -0.6% | ¥7.17 | ¥7.49 | ¥6.86 | 35,533,379 | |
| ¥7.21 | -0.31 | -4.1% | ¥7.35 | ¥7.56 | ¥7.14 | 32,184,500 | |
| ¥7.52 | -0.21 | -2.7% | ¥7.68 | ¥8.20 | ¥7.45 | 52,534,602 | |
| ¥7.73 | +0.59 | +8.3% | ¥7.12 | ¥7.95 | ¥7.02 | 58,053,727 | |
| ¥7.14 | 0.00 | 0.0% | ¥7.25 | ¥7.46 | ¥6.98 | 37,943,699 | |
| ¥7.14 | -0.24 | -3.3% | ¥7.20 | ¥7.40 | ¥7.02 | 42,579,500 | |
| ¥7.38 | +0.26 | +3.7% | ¥7.01 | ¥7.77 | ¥6.96 | 56,686,855 | |
| ¥7.12 | -0.25 | -3.4% | ¥7.24 | ¥7.73 | ¥6.91 | 56,720,289 | |
| ¥7.37 | -1.34 | -15.4% | ¥8.41 | ¥8.42 | ¥7.18 | 72,065,805 | |
| ¥8.71 | +0.27 | +3.2% | ¥8.55 | ¥8.93 | ¥7.72 | 88,830,023 | |
| ¥8.44 | +1.14 | +15.6% | ¥7.15 | ¥8.57 | ¥7.07 | 88,267,078 | |
| ¥7.30 | +1.13 | +18.3% | ¥6.19 | ¥7.37 | ¥6.19 | 69,420,195 | |
| ¥6.17 | +0.02 | +0.3% | ¥6.15 | ¥6.24 | ¥5.91 | 33,388,699 | |
| ¥6.15 | +0.74 | +13.7% | ¥5.50 | ¥6.16 | ¥5.45 | 43,813,707 | |
| ¥5.41 | -0.07 | -1.3% | ¥5.35 | ¥5.50 | ¥5.28 | 14,600,550 | |
| ¥5.48 | -0.38 | -6.5% | ¥5.82 | ¥5.84 | ¥5.15 | 32,402,250 | |
| ¥5.86 | +0.08 | +1.4% | ¥5.79 | ¥5.94 | ¥5.72 | 16,283,586 | |
| ¥5.78 | -0.10 | -1.7% | ¥5.85 | ¥5.93 | ¥5.75 | 13,261,250 | |
| ¥5.88 | -0.04 | -0.7% | ¥5.90 | ¥5.97 | ¥5.83 | 14,231,324 | |
| ¥5.92 | -0.14 | -2.3% | ¥6.01 | ¥6.06 | ¥5.89 | 17,649,801 | |
| ¥6.06 | -0.03 | -0.5% | ¥6.05 | ¥6.28 | ¥6.05 | 20,391,801 | |
| ¥6.09 | +0.06 | +1.0% | ¥5.96 | ¥6.18 | ¥5.81 | 27,917,410 | |
| ¥6.03 | -0.05 | -0.8% | ¥6.02 | ¥6.14 | ¥5.96 | 15,950,250 | |
| ¥6.08 | -0.01 | -0.2% | ¥6.08 | ¥6.24 | ¥6.04 | 20,060,449 | |
| ¥6.09 | -0.14 | -2.2% | ¥6.21 | ¥6.23 | ¥6.02 | 19,397,393 | |
| ¥6.23 | +0.20 | +3.3% | ¥5.98 | ¥6.38 | ¥5.95 | 27,204,400 | |
| ¥6.03 | -0.10 | -1.6% | ¥6.03 | ¥6.18 | ¥5.87 | 26,019,332 | |
| ¥6.13 | +0.31 | +5.3% | ¥5.79 | ¥6.41 | ¥5.56 | 46,402,359 | |
| ¥5.82 | -0.12 | -2.0% | ¥5.99 | ¥6.12 | ¥5.76 | 23,893,100 | |
| ¥5.94 | -0.12 | -2.0% | ¥6.00 | ¥6.11 | ¥5.80 | 26,175,703 | |
| ¥6.06 | -0.04 | -0.7% | ¥6.09 | ¥6.17 | ¥5.96 | 21,104,447 | |
| ¥6.10 | -0.27 | -4.2% | ¥6.34 | ¥6.45 | ¥6.10 | 33,860,398 | |
| ¥6.37 | +0.28 | +4.6% | ¥6.04 | ¥6.43 | ¥5.90 | 36,261,891 | |
| ¥6.09 | +0.11 | +1.8% | ¥6.06 | ¥6.36 | ¥6.06 | 35,055,754 | |
| ¥5.98 | -0.47 | -7.3% | ¥6.41 | ¥6.41 | ¥5.89 | 42,880,691 | |
| ¥6.45 | -0.19 | -2.9% | ¥6.52 | ¥6.79 | ¥6.30 | 48,175,840 | |
| ¥6.64 | +0.37 | +5.9% | ¥6.32 | ¥6.67 | ¥6.10 | 57,934,496 | |
| ¥6.27 | +0.17 | +2.8% | ¥5.95 | ¥7.02 | ¥5.95 | 76,900,477 | |
| ¥6.10 | +0.30 | +5.2% | ¥5.70 | ¥6.14 | ¥5.58 | 56,378,535 | |
| ¥5.80 | +0.65 | +12.6% | ¥5.20 | ¥6.03 | ¥5.17 | 55,696,844 |
- Ticker
- Shenzhen:300290
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Bringspring Science & Technology Co., Ltd.