Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China · Delayed Price · Currency is CNY 1.330
+0.020 (1.53%)
Oct 23, 2026, 3:04 PM CST
SHE:000078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.37 | 1.37 | 1.27 | 1.33 | 1.33 | 1.53% | 42,287,578 |
| 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% | 44,163,000 |
| 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 |
| Aug 27, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 62,591,450 |
| Aug 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 73,834,184 |
| Aug 25, 2026 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 1.26% | 51,647,902 |
| Aug 24, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 47,299,700 |
| Aug 21, 2026 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 63,530,969 |
| Aug 20, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 4.46% | 81,391,605 |
| Aug 19, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -4.85% | 72,515,665 |
| Aug 18, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 59,760,126 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 61,603,255 |
| Aug 14, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 61,172,693 |
| Aug 13, 2026 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 98,634,693 |
| Aug 12, 2026 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 86,944,337 |
| Aug 11, 2026 | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | - | 106,595,600 |
| Aug 10, 2026 | 1.71 | 1.83 | 1.70 | 1.77 | 1.77 | 1.72% | 120,624,212 |
| Aug 7, 2026 | 1.65 | 1.80 | 1.63 | 1.74 | 1.74 | 4.82% | 141,972,800 |