Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 3.760
+0.160 (4.44%)
Feb 3, 2026, 3:04 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -2.44% | 117,534,700 |
| Jan 30, 2026 | 3.80 | 3.90 | 3.66 | 3.69 | 3.69 | -2.89% | 160,719,900 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.80 | 3.80 | 3.80 | -4.04% | 200,250,000 |
| Jan 28, 2026 | 4.10 | 4.20 | 3.95 | 3.96 | 3.96 | -4.58% | 308,153,600 |
| Jan 27, 2026 | 4.32 | 4.50 | 4.09 | 4.15 | 4.15 | -1.19% | 509,127,800 |
| Jan 26, 2026 | 3.86 | 4.20 | 3.74 | 4.20 | 4.20 | 9.95% | 284,081,900 |
| Jan 23, 2026 | 3.68 | 3.88 | 3.67 | 3.82 | 3.82 | 5.23% | 214,562,600 |
| Jan 22, 2026 | 3.54 | 3.63 | 3.51 | 3.63 | 3.63 | 1.97% | 112,491,360 |
| Jan 21, 2026 | 3.55 | 3.61 | 3.47 | 3.56 | 3.56 | -0.56% | 114,398,600 |
| Jan 20, 2026 | 3.65 | 3.70 | 3.55 | 3.58 | 3.58 | -0.83% | 170,759,600 |
| Jan 19, 2026 | 3.68 | 3.70 | 3.55 | 3.61 | 3.61 | -3.48% | 224,041,100 |
| Jan 16, 2026 | 4.20 | 4.26 | 3.74 | 3.74 | 3.74 | -10.10% | 359,957,100 |
| Jan 15, 2026 | 4.49 | 4.83 | 4.15 | 4.16 | 4.16 | -7.35% | 538,392,200 |
| Jan 14, 2026 | 4.15 | 4.49 | 4.09 | 4.49 | 4.49 | 10.05% | 707,231,100 |
| Jan 13, 2026 | 3.73 | 4.08 | 3.63 | 4.08 | 4.08 | 9.97% | 279,003,000 |
| Jan 12, 2026 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 0.82% | 166,668,000 |
| Jan 9, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | -0.54% | 159,890,200 |
| Jan 8, 2026 | 3.62 | 3.73 | 3.59 | 3.70 | 3.70 | 1.93% | 187,093,500 |
| Jan 7, 2026 | 3.58 | 3.70 | 3.55 | 3.63 | 3.63 | 1.40% | 186,365,582 |
| Jan 6, 2026 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | 0.85% | 170,468,100 |
| Jan 5, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.60% | 151,106,700 |
| Dec 31, 2025 | 3.50 | 3.51 | 3.41 | 3.46 | 3.46 | -0.57% | 117,331,800 |
| Dec 30, 2025 | 3.55 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 142,901,800 |
| Dec 29, 2025 | 3.62 | 3.63 | 3.49 | 3.52 | 3.52 | -2.22% | 174,448,400 |
| Dec 26, 2025 | 3.65 | 3.67 | 3.56 | 3.60 | 3.60 | -1.37% | 194,798,489 |
| Dec 25, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -1.35% | 180,492,100 |
| Dec 24, 2025 | 3.67 | 3.74 | 3.62 | 3.70 | 3.70 | -0.54% | 225,187,700 |
| Dec 23, 2025 | 4.03 | 4.03 | 3.69 | 3.72 | 3.72 | -9.27% | 370,878,300 |
| Dec 22, 2025 | 4.18 | 4.31 | 4.06 | 4.10 | 4.10 | -3.07% | 292,405,200 |
| Dec 19, 2025 | 4.23 | 4.31 | 4.12 | 4.23 | 4.23 | -2.08% | 262,026,100 |
| Dec 18, 2025 | 4.01 | 4.38 | 4.01 | 4.32 | 4.32 | 4.85% | 372,637,400 |
| Dec 17, 2025 | 4.18 | 4.43 | 4.10 | 4.12 | 4.12 | -3.06% | 316,513,600 |
| Dec 16, 2025 | 4.12 | 4.33 | 4.03 | 4.25 | 4.25 | 3.16% | 321,860,800 |
| Dec 15, 2025 | 4.09 | 4.21 | 3.90 | 4.12 | 4.12 | 0.73% | 317,943,700 |
| Dec 12, 2025 | 4.41 | 4.46 | 4.04 | 4.09 | 4.09 | -7.47% | 340,248,300 |
| Dec 11, 2025 | 4.58 | 4.82 | 4.35 | 4.42 | 4.42 | -8.49% | 415,466,300 |
| Dec 10, 2025 | 4.18 | 4.99 | 4.18 | 4.83 | 4.83 | 4.32% | 546,035,400 |
| Dec 9, 2025 | 4.81 | 4.91 | 4.63 | 4.63 | 4.63 | -9.92% | 341,732,000 |
| Dec 8, 2025 | 5.64 | 5.70 | 4.90 | 5.14 | 5.14 | -2.84% | 764,323,300 |
| Dec 5, 2025 | 4.82 | 5.29 | 4.82 | 5.29 | 5.29 | 9.98% | 597,502,686 |
| Dec 4, 2025 | 4.97 | 4.97 | 4.54 | 4.81 | 4.81 | 6.42% | 760,266,443 |
| Dec 3, 2025 | 4.20 | 4.52 | 4.18 | 4.52 | 4.52 | 9.98% | 182,542,200 |
| Dec 2, 2025 | 3.80 | 4.11 | 3.80 | 4.11 | 4.11 | 9.89% | 230,532,800 |
| Dec 1, 2025 | 3.40 | 3.74 | 3.30 | 3.74 | 3.74 | 10.00% | 534,276,900 |
| Nov 28, 2025 | 3.05 | 3.40 | 2.98 | 3.40 | 3.40 | 10.03% | 410,666,400 |
| Nov 27, 2025 | 2.96 | 3.09 | 2.88 | 3.09 | 3.09 | 9.96% | 411,230,100 |
| Nov 26, 2025 | 2.55 | 2.81 | 2.54 | 2.81 | 2.81 | 10.20% | 93,247,590 |
| Nov 25, 2025 | 2.50 | 2.57 | 2.47 | 2.55 | 2.55 | 2.41% | 29,716,210 |
| Nov 24, 2025 | 2.48 | 2.52 | 2.47 | 2.49 | 2.49 | 1.22% | 28,839,882 |
| Nov 21, 2025 | 2.58 | 2.61 | 2.45 | 2.46 | 2.46 | -5.02% | 41,092,350 |