Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.270
-0.010 (-0.78%)
Nov 13, 2026, 3:04 PM CST
SHE:000078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 34,069,182 |
| Nov 12, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 34,728,500 |
| Nov 11, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 44,602,100 |
| Nov 10, 2026 | 1.29 | 1.39 | 1.27 | 1.34 | 1.34 | 4.69% | 74,271,600 |
| Nov 9, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 41,130,250 |
| Nov 6, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 29,721,515 |
| Nov 5, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | - | 41,155,850 |
| Nov 4, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 43,451,475 |
| Nov 3, 2026 | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | 1.60% | 43,285,092 |
| Nov 2, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 33,532,842 |
| Oct 30, 2026 | 1.22 | 1.27 | 1.19 | 1.24 | 1.24 | -2.36% | 41,401,627 |
| Oct 29, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 35,576,384 |
| Oct 28, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | - | 34,248,482 |
| Oct 27, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 36,529,462 |
| Oct 26, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 46,131,040 |
| Oct 23, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 1.53% | 41,559,178 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 31,990,150 |
| Oct 21, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 44,091,500 |
| Oct 20, 2026 | 1.32 | 1.44 | 1.31 | 1.39 | 1.39 | 5.30% | 70,585,682 |
| Oct 19, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 34,809,770 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | - | 29,344,960 |
| Oct 15, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -3.57% | 42,346,420 |
| Oct 14, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 27,045,611 |
| Oct 13, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | - | 34,415,302 |
| Oct 12, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 26,918,350 |
| Oct 9, 2026 | 1.46 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 48,265,905 |
| Oct 8, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 37,733,700 |
| Sep 30, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 37,006,570 |
| Sep 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 26,955,702 |
| Sep 28, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 50,816,100 |
| Sep 24, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 43,709,948 |
| Sep 23, 2026 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 2.61% | 64,360,628 |
| Sep 22, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 46,067,380 |
| Sep 21, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 60,969,094 |
| Sep 18, 2026 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | - | 52,803,570 |
| Sep 17, 2026 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 50,104,750 |
| Sep 16, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 44,420,150 |
| Sep 15, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 51,557,300 |
| Sep 14, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 53,372,462 |
| Sep 11, 2026 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 3.29% | 90,042,610 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 64,707,667 |
| Sep 9, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 89,912,376 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | - | 112,584,800 |
| Sep 7, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 10.34% | 165,128,100 |
| Sep 4, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 67,377,164 |
| Sep 3, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 59,087,591 |
| Sep 2, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | 84,299,545 |
| Sep 1, 2026 | 1.42 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 127,614,612 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.94% | 33,587,400 |
| Aug 28, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 36,598,070 |