Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.490
+0.070 (4.93%)
Jul 3, 2026, 3:04 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,731,600 |
| May 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.21% | 2,150,100 |
| May 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.95% | 2,190,900 |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 2,235,300 |
| May 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 2,633,300 |
| May 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 2,476,100 |
| May 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.13% | 2,773,900 |
| May 8, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.88% | 2,485,200 |
| May 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.97% | 1,628,400 |
| May 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | 1,132,900 |
| Apr 29, 2026 | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | -2.75% | 93,706,110 |
| 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 |