Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.840
-0.060 (-3.16%)
May 20, 2026, 1:55 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,949,100 |
| 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 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Apr 29, 2026 | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | -2.75% | 95,058,313 |
| Apr 28, 2026 | 3.22 | 3.44 | 3.20 | 3.27 | 3.27 | 2.51% | 109,111,234 |
| Apr 27, 2026 | 3.30 | 3.31 | 3.15 | 3.19 | 3.19 | -4.78% | 104,163,783 |
| Apr 24, 2026 | 3.31 | 3.43 | 3.28 | 3.35 | 3.35 | 0.60% | 106,005,726 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.32 | 3.33 | 3.33 | -6.20% | 176,469,525 |
| Apr 22, 2026 | 3.68 | 3.70 | 3.49 | 3.55 | 3.55 | -4.57% | 171,330,104 |
| Apr 21, 2026 | 3.82 | 3.91 | 3.70 | 3.72 | 3.72 | -4.62% | 171,051,098 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.67 | 3.90 | 3.90 | 3.45% | 201,548,590 |
| 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% | 312,616,367 |
| Apr 15, 2026 | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | 9.84% | 470,161,551 |
| Apr 14, 2026 | 3.62 | 3.71 | 3.47 | 3.66 | 3.66 | 1.10% | 254,742,214 |
| Apr 13, 2026 | 3.69 | 3.72 | 3.57 | 3.62 | 3.62 | -3.98% | 228,453,099 |
| Apr 10, 2026 | 3.71 | 3.88 | 3.66 | 3.77 | 3.77 | -1.82% | 420,750,134 |
| Apr 9, 2026 | 3.46 | 3.84 | 3.41 | 3.84 | 3.84 | 10.03% | 305,824,939 |
| Apr 8, 2026 | 3.67 | 3.67 | 3.44 | 3.49 | 3.49 | -5.68% | 273,172,920 |
| Apr 7, 2026 | 3.45 | 3.70 | 3.22 | 3.70 | 3.70 | 3.35% | 339,599,140 |
| Apr 3, 2026 | 3.49 | 3.76 | 3.39 | 3.58 | 3.58 | -0.83% | 331,135,246 |
| Apr 2, 2026 | 3.79 | 3.79 | 3.46 | 3.61 | 3.61 | 4.64% | 437,858,811 |
| Apr 1, 2026 | 3.17 | 3.45 | 3.08 | 3.45 | 3.45 | 9.87% | 124,150,905 |
| Mar 31, 2026 | 3.16 | 3.24 | 3.13 | 3.14 | 3.14 | -1.88% | 59,527,550 |
| Mar 30, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 60,825,853 |
| Mar 27, 2026 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 3.62% | 62,733,794 |
| Mar 26, 2026 | 3.06 | 3.13 | 3.02 | 3.04 | 3.04 | -1.62% | 42,038,074 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.31% | 51,445,380 |
| Mar 24, 2026 | 2.96 | 3.05 | 2.93 | 3.05 | 3.05 | 5.54% | 88,709,236 |
| Mar 23, 2026 | 2.98 | 3.03 | 2.86 | 2.89 | 2.89 | -5.25% | 67,556,062 |
| Mar 20, 2026 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 45,716,547 |
| Mar 19, 2026 | 3.17 | 3.20 | 3.09 | 3.11 | 3.11 | -3.12% | 57,373,553 |
| Mar 18, 2026 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | -1.23% | 49,366,325 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | -1.22% | 76,390,576 |
| Mar 16, 2026 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | 1.23% | 55,881,345 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | -0.61% | 46,287,710 |
| 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% | 48,501,931 |
| Mar 10, 2026 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 46,111,500 |
| Mar 9, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | -1.49% | 54,192,604 |
| Mar 6, 2026 | 3.26 | 3.37 | 3.24 | 3.36 | 3.36 | 2.44% | 57,473,457 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 2.18% | 62,611,198 |