Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 3.180
-0.090 (-2.75%)
Apr 29, 2026, 3:04 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | -2.75% | 93,706,113 |
| Apr 28, 2026 | 3.22 | 3.44 | 3.20 | 3.27 | 3.27 | 2.51% | 108,150,900 |
| Apr 27, 2026 | 3.30 | 3.31 | 3.15 | 3.19 | 3.19 | -4.78% | 104,163,700 |
| Apr 24, 2026 | 3.31 | 3.43 | 3.28 | 3.35 | 3.35 | 0.60% | 104,812,100 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.32 | 3.33 | 3.33 | -6.20% | 174,242,900 |
| Apr 22, 2026 | 3.68 | 3.70 | 3.49 | 3.55 | 3.55 | -4.57% | 168,889,300 |
| Apr 21, 2026 | 3.82 | 3.91 | 3.70 | 3.72 | 3.72 | -4.62% | 171,051,000 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.67 | 3.90 | 3.90 | 3.45% | 201,548,500 |
| Apr 17, 2026 | 3.83 | 3.90 | 3.75 | 3.77 | 3.77 | -3.58% | 183,482,495 |
| Apr 16, 2026 | 3.86 | 3.94 | 3.78 | 3.91 | 3.91 | -2.74% | 308,857,100 |
| Apr 15, 2026 | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | 9.84% | 470,161,500 |
| Apr 14, 2026 | 3.62 | 3.71 | 3.47 | 3.66 | 3.66 | 1.10% | 252,430,800 |
| Apr 13, 2026 | 3.69 | 3.72 | 3.57 | 3.62 | 3.62 | -3.98% | 224,839,700 |
| Apr 10, 2026 | 3.71 | 3.88 | 3.66 | 3.77 | 3.77 | -1.82% | 420,750,100 |
| Apr 9, 2026 | 3.46 | 3.84 | 3.41 | 3.84 | 3.84 | 10.03% | 305,134,700 |
| Apr 8, 2026 | 3.67 | 3.67 | 3.44 | 3.49 | 3.49 | -5.68% | 273,172,900 |
| Apr 7, 2026 | 3.45 | 3.70 | 3.22 | 3.70 | 3.70 | 3.35% | 339,599,100 |
| Apr 3, 2026 | 3.49 | 3.76 | 3.39 | 3.58 | 3.58 | -0.83% | 328,964,500 |
| Apr 2, 2026 | 3.79 | 3.79 | 3.46 | 3.61 | 3.61 | 4.64% | 434,673,300 |
| Apr 1, 2026 | 3.17 | 3.45 | 3.08 | 3.45 | 3.45 | 9.87% | 123,533,900 |
| Mar 31, 2026 | 3.16 | 3.24 | 3.13 | 3.14 | 3.14 | -1.88% | 58,901,350 |
| Mar 30, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 60,825,850 |
| Mar 27, 2026 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 3.62% | 62,733,790 |
| Mar 26, 2026 | 3.06 | 3.13 | 3.02 | 3.04 | 3.04 | -1.62% | 41,803,870 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.31% | 50,885,880 |
| Mar 24, 2026 | 2.96 | 3.05 | 2.93 | 3.05 | 3.05 | 5.54% | 88,709,230 |
| Mar 23, 2026 | 2.98 | 3.03 | 2.86 | 2.89 | 2.89 | -5.25% | 67,556,060 |
| Mar 20, 2026 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 45,318,540 |
| 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 |