Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 3.110
-0.100 (-3.12%)
Mar 19, 2026, 3:04 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.17 | 3.20 | 3.09 | 3.11 | 3.11 | -3.12% | 57,025,853 |
| Mar 18, 2026 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | -1.23% | 49,366,320 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | -1.22% | 76,014,970 |
| Mar 16, 2026 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | 1.23% | 55,881,340 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | -0.61% | 45,879,510 |
| Mar 12, 2026 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | -0.61% | 36,794,650 |
| Mar 11, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.90% | 48,258,230 |
| Mar 10, 2026 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 45,559,100 |
| Mar 9, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | -1.49% | 53,659,300 |
| Mar 6, 2026 | 3.26 | 3.37 | 3.24 | 3.36 | 3.36 | 2.44% | 56,691,850 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 2.18% | 62,016,990 |
| Mar 4, 2026 | 3.17 | 3.25 | 3.14 | 3.21 | 3.21 | -0.62% | 48,520,934 |
| Mar 3, 2026 | 3.35 | 3.39 | 3.22 | 3.23 | 3.23 | -3.87% | 81,785,910 |
| Mar 2, 2026 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -4.55% | 101,044,300 |
| Feb 27, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 49,962,370 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.48 | 3.50 | 3.50 | -3.31% | 90,472,030 |
| Feb 25, 2026 | 3.53 | 3.65 | 3.52 | 3.62 | 3.62 | 3.13% | 88,343,660 |
| Feb 24, 2026 | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | 1.74% | 66,081,150 |
| Feb 13, 2026 | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -0.58% | 58,552,600 |
| Feb 12, 2026 | 3.62 | 3.63 | 3.47 | 3.47 | 3.47 | -3.88% | 107,100,300 |
| Feb 11, 2026 | 3.70 | 3.72 | 3.60 | 3.61 | 3.61 | -3.22% | 96,100,680 |
| Feb 10, 2026 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -2.36% | 104,343,400 |
| Feb 9, 2026 | 3.73 | 3.86 | 3.73 | 3.82 | 3.82 | 0.53% | 148,852,503 |
| Feb 6, 2026 | 3.74 | 3.90 | 3.74 | 3.80 | 3.80 | 2.98% | 178,572,800 |
| Feb 5, 2026 | 3.73 | 3.80 | 3.66 | 3.69 | 3.69 | -2.64% | 93,473,793 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.68 | 3.79 | 3.79 | 0.80% | 123,908,100 |
| Feb 3, 2026 | 3.63 | 3.76 | 3.61 | 3.76 | 3.76 | 4.44% | 131,895,900 |
| 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 |