Bringspring Science and Tech Recent Share Price (SHE:300290)

SHE:300290 - Bringspring Science and Technology Co Ltd Bringspring Science and Tech
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2012	CNY	2.4333	2.4967	2.4317	2.48	2.48	+0.05 (+2.06%)	7,348,386
20 Aug 2012	CNY	2.3517	2.4383	2.3383	2.43	2.43	+0.045 (+1.89%)	3,333,708
17 Aug 2012	CNY	2.375	2.385	2.3333	2.385	2.385	+0.01 (+0.42%)	2,469,414
16 Aug 2012	CNY	2.3767	2.3933	2.3533	2.375	2.375	-0.018 (-0.76%)	4,501,266
15 Aug 2012	CNY	2.475	2.475	2.3917	2.3933	2.3933	-0.068 (-2.78%)	5,569,290
14 Aug 2012	CNY	2.3967	2.4667	2.3767	2.4617	2.4617	+0.065 (+2.71%)	8,179,404
13 Aug 2012	CNY	2.4833	2.4917	2.3967	2.3967	2.3967	-0.13 (-5.15%)	11,628,750
10 Aug 2012	CNY	2.5383	2.575	2.5217	2.5267	2.5267	-0.043 (-1.68%)	5,690,724
9 Aug 2012	CNY	2.435	2.6017	2.4183	2.57	2.57	+0.142 (+5.84%)	12,256,458
8 Aug 2012	CNY	2.4833	2.4917	2.415	2.4283	2.4283	-0.052 (-2.08%)	6,550,806
7 Aug 2012	CNY	2.4583	2.495	2.45	2.48	2.48	0.0 (0.0%)	3,299,466
6 Aug 2012	CNY	2.3617	2.4967	2.3567	2.48	2.48	+0.088 (+3.69%)	7,216,008
3 Aug 2012	CNY	2.3433	2.395	2.3167	2.3917	2.3917	+0.062 (+2.65%)	3,942,798
2 Aug 2012	CNY	2.34	2.3533	2.3033	2.33	2.33	-0.013 (-0.57%)	1,365,192
1 Aug 2012	CNY	2.2667	2.35	2.2667	2.3433	2.3433	+0.06 (+2.63%)	2,647,074
31 Jul 2012	CNY	2.285	2.31	2.2583	2.2833	2.2833	-0.017 (-0.73%)	1,634,700
30 Jul 2012	CNY	2.3433	2.3633	2.2717	2.3	2.3	-0.042 (-1.78%)	1,644,600
27 Jul 2012	CNY	2.37	2.375	2.3017	2.3417	2.3417	-0.025 (-1.06%)	3,064,908
26 Jul 2012	CNY	2.37	2.4217	2.3617	2.3667	2.3667	-0.018 (-0.77%)	3,025,242
25 Jul 2012	CNY	2.385	2.4317	2.35	2.385	2.385	-0.002 (-0.07%)	3,981,000
24 Jul 2012	CNY	2.365	2.4033	2.3417	2.3867	2.3867	+0.013 (+0.56%)	2,042,226
23 Jul 2012	CNY	2.365	2.3817	2.3267	2.3733	2.3733	-0.002 (-0.07%)	1,414,458
20 Jul 2012	CNY	2.335	2.395	2.335	2.375	2.375	+0.027 (+1.14%)	2,896,434
19 Jul 2012	CNY	2.3333	2.3933	2.3167	2.3483	2.3483	+0.008 (+0.35%)	4,170,228
18 Jul 2012	CNY	2.2817	2.34	2.2567	2.34	2.34	+0.05 (+2.18%)	2,676,018
17 Jul 2012	CNY	2.2517	2.3	2.235	2.29	2.29	+0.015 (+0.66%)	4,111,128
16 Jul 2012	CNY	2.49	2.4917	2.2617	2.275	2.275	-0.225 (-9%)	10,216,812
13 Jul 2012	CNY	2.5433	2.5867	2.4867	2.5	2.5	-0.062 (-2.41%)	5,668,470
12 Jul 2012	CNY	2.48	2.57	2.445	2.5617	2.5617	+0.077 (+3.09%)	8,106,852
11 Jul 2012	CNY	2.465	2.4867	2.42	2.485	2.485	+0.022 (+0.88%)	5,444,496