Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.530
0.00 (0.00%)
Jun 11, 2026, 11:00 AM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 3.83 | 3.90 | 3.75 | 3.77 | 3.77 | -3.58% | 183,482,400 |
| 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 |