Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.670
0.00 (0.00%)
Jul 29, 2026, 3:12 PM CST
SHE:000078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | - | 96,038,952 |
| Jul 28, 2026 | 1.59 | 1.72 | 1.58 | 1.67 | 1.67 | 5.03% | 120,680,622 |
| Jul 27, 2026 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 3.92% | 90,039,703 |
| Jul 24, 2026 | 1.58 | 1.63 | 1.53 | 1.53 | 1.53 | -5.56% | 99,507,210 |
| Jul 23, 2026 | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | -3.57% | 131,807,700 |
| Jul 22, 2026 | 1.57 | 1.73 | 1.56 | 1.68 | 1.68 | 6.33% | 164,964,400 |
| Jul 21, 2026 | 1.69 | 1.70 | 1.58 | 1.58 | 1.58 | -10.23% | 193,875,400 |
| Jul 20, 2026 | 1.85 | 1.91 | 1.76 | 1.76 | 1.76 | -9.74% | 148,459,899 |
| Jul 17, 2026 | 2.11 | 2.23 | 1.95 | 1.95 | 1.95 | -10.14% | 229,185,547 |
| Jul 16, 2026 | 2.04 | 2.25 | 1.96 | 2.17 | 2.17 | 3.33% | 249,581,507 |
| Jul 15, 2026 | 2.06 | 2.30 | 2.06 | 2.10 | 2.10 | -8.30% | 302,551,258 |
| Jul 14, 2026 | 2.13 | 2.29 | 2.01 | 2.29 | 2.29 | 10.10% | 344,800,800 |
| Jul 13, 2026 | 1.83 | 2.08 | 1.80 | 2.08 | 2.08 | 10.05% | 246,472,500 |
| Jul 10, 2026 | 1.76 | 1.96 | 1.68 | 1.89 | 1.89 | 1.61% | 247,020,700 |
| Jul 9, 2026 | 2.18 | 2.18 | 1.79 | 1.86 | 1.86 | -6.06% | 345,152,129 |
| Jul 8, 2026 | 1.81 | 1.98 | 1.81 | 1.98 | 1.98 | 10.00% | 117,161,265 |
| Jul 7, 2026 | 1.66 | 1.80 | 1.65 | 1.80 | 1.80 | 9.76% | 213,327,101 |
| Jul 6, 2026 | 1.50 | 1.64 | 1.46 | 1.64 | 1.64 | 10.07% | 145,017,700 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 62,872,507 |
| Jul 2, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 5.19% | 34,555,022 |
| Jul 1, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 60,055,410 |
| Jun 30, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 78,607,725 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -3.60% | 77,912,453 |
| Jun 26, 2026 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 73,032,724 |
| Jun 25, 2026 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | 79,522,440 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 65,201,259 |
| Jun 23, 2026 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 2.07% | 72,171,436 |
| Jun 22, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | -1.36% | 73,468,786 |
| Jun 18, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -5.16% | 85,293,711 |
| Jun 17, 2026 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 74,465,710 |
| Jun 16, 2026 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 74,762,080 |
| Jun 15, 2026 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 1.90% | 75,078,820 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 91,598,627 |
| Jun 11, 2026 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 99,933,020 |
| Jun 10, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.97% | 74,272,450 |
| Jun 9, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -4.17% | 83,209,950 |
| Jun 8, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -5.08% | 118,670,700 |
| Jun 5, 2026 | 1.69 | 1.77 | 1.64 | 1.77 | 1.77 | 4.73% | 138,536,700 |
| Jun 4, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -5.06% | 108,590,476 |
| Jun 3, 2026 | 1.94 | 1.94 | 1.76 | 1.78 | 1.78 | -3.78% | 237,388,400 |
| Jun 2, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 5.11% | 26,426,351 |
| Jun 1, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | 4.76% | 95,789,720 |
| May 29, 2026 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 132,534,666 |
| May 28, 2026 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 5.26% | 131,240,826 |
| May 27, 2026 | 1.51 | 1.57 | 1.47 | 1.52 | 1.52 | -1.94% | 155,260,300 |
| May 26, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | 116,834,800 |
| May 25, 2026 | 1.56 | 1.70 | 1.55 | 1.63 | 1.63 | - | 199,286,100 |
| May 22, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -5.23% | 46,478,500 |
| May 21, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -4.97% | 107,461,400 |
| May 20, 2026 | 1.81 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 302,029,300 |