Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China · Delayed Price · Currency is CNY 57.44
-0.49 (-0.85%)
Aug 14, 2025, 2:45 PM CST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.53 | 58.07 | 56.94 | 57.93 | 57.93 | 0.92% | 6,688,643 |
| Aug 12, 2025 | 56.85 | 58.58 | 56.52 | 57.40 | 57.40 | 0.97% | 8,061,269 |
| Aug 11, 2025 | 55.07 | 57.38 | 54.60 | 56.85 | 56.85 | 3.23% | 6,582,837 |
| Aug 8, 2025 | 55.57 | 55.89 | 54.51 | 55.07 | 55.07 | -0.90% | 4,222,000 |
| Aug 7, 2025 | 55.70 | 57.58 | 55.56 | 55.57 | 55.57 | -0.23% | 7,317,530 |
| Aug 6, 2025 | 54.73 | 56.70 | 54.65 | 55.70 | 55.70 | 1.64% | 5,463,585 |
| Aug 5, 2025 | 55.26 | 55.42 | 54.56 | 54.80 | 54.80 | -0.76% | 4,040,440 |
| Aug 4, 2025 | 53.93 | 55.39 | 53.72 | 55.22 | 55.22 | 1.79% | 5,106,472 |
| Aug 1, 2025 | 55.51 | 56.03 | 53.88 | 54.25 | 54.25 | -2.29% | 6,137,600 |
| Jul 31, 2025 | 57.37 | 57.37 | 55.37 | 55.52 | 55.52 | -3.24% | 8,446,937 |
| Jul 30, 2025 | 56.00 | 58.40 | 55.78 | 57.38 | 57.38 | 2.25% | 9,461,562 |
| Jul 29, 2025 | 56.73 | 56.88 | 55.35 | 56.12 | 56.12 | -0.85% | 4,468,321 |
| Jul 28, 2025 | 57.12 | 57.98 | 55.96 | 56.60 | 56.60 | -0.91% | 5,424,500 |
| Jul 25, 2025 | 56.89 | 58.20 | 56.70 | 57.12 | 57.12 | -0.24% | 7,810,601 |
| Jul 24, 2025 | 54.29 | 57.34 | 53.61 | 57.26 | 57.26 | 5.53% | 10,038,497 |
| Jul 23, 2025 | 54.84 | 55.63 | 54.06 | 54.26 | 54.26 | -1.11% | 5,274,345 |
| Jul 22, 2025 | 54.17 | 54.90 | 53.56 | 54.87 | 54.87 | 0.99% | 3,746,713 |
| Jul 21, 2025 | 54.39 | 55.13 | 53.98 | 54.33 | 54.33 | -0.39% | 3,707,862 |
| Jul 18, 2025 | 54.44 | 54.56 | 53.80 | 54.54 | 54.54 | 0.33% | 3,000,111 |
| Jul 17, 2025 | 53.79 | 54.50 | 53.68 | 54.36 | 54.36 | 0.98% | 2,851,294 |
| Jul 16, 2025 | 53.94 | 54.66 | 53.35 | 53.83 | 53.83 | -0.09% | 4,124,180 |
| Jul 15, 2025 | 54.70 | 55.00 | 53.53 | 53.88 | 53.88 | -1.66% | 4,198,464 |
| Jul 14, 2025 | 55.46 | 55.46 | 54.76 | 54.79 | 54.79 | -0.72% | 1,807,105 |
| Jul 11, 2025 | 55.97 | 56.12 | 55.12 | 55.19 | 55.19 | -0.56% | 2,815,070 |
| Jul 10, 2025 | 55.59 | 55.79 | 55.10 | 55.50 | 55.50 | -0.13% | 1,710,600 |
| Jul 9, 2025 | 55.00 | 56.73 | 55.00 | 55.57 | 55.57 | 0.94% | 3,275,250 |
| Jul 8, 2025 | 55.00 | 55.35 | 54.68 | 55.05 | 55.05 | -0.18% | 2,327,482 |
| Jul 7, 2025 | 54.50 | 55.15 | 54.37 | 55.15 | 55.15 | 1.47% | 2,750,885 |
| Jul 4, 2025 | 55.29 | 55.60 | 54.03 | 54.35 | 54.35 | -1.41% | 4,718,191 |
| Jul 3, 2025 | 55.38 | 55.65 | 55.00 | 55.13 | 55.13 | -0.49% | 2,329,823 |
| Jul 2, 2025 | 56.66 | 56.66 | 55.21 | 55.40 | 55.40 | -1.86% | 2,719,170 |
| Jul 1, 2025 | 56.80 | 56.80 | 56.29 | 56.45 | 56.45 | -0.48% | 1,721,413 |
| Jun 30, 2025 | 56.04 | 56.94 | 55.80 | 56.72 | 56.72 | 1.30% | 2,825,651 |
| Jun 27, 2025 | 57.35 | 57.46 | 55.85 | 55.99 | 55.99 | -2.34% | 3,822,305 |
| Jun 26, 2025 | 57.41 | 57.90 | 56.97 | 57.33 | 57.33 | -0.07% | 2,826,519 |
| Jun 25, 2025 | 57.11 | 57.91 | 56.80 | 57.37 | 57.37 | 0.84% | 3,592,575 |
| Jun 24, 2025 | 57.01 | 57.59 | 56.61 | 56.89 | 56.89 | -0.21% | 3,096,945 |
| Jun 23, 2025 | 57.49 | 58.02 | 56.71 | 57.01 | 57.01 | -1.79% | 3,175,953 |
| Jun 20, 2025 | 58.76 | 58.77 | 57.21 | 58.05 | 58.05 | -1.07% | 3,617,982 |
| Jun 19, 2025 | 58.10 | 59.98 | 58.10 | 58.68 | 58.68 | 0.43% | 4,390,758 |
| Jun 18, 2025 | 57.55 | 58.44 | 56.84 | 58.43 | 58.43 | 1.53% | 4,547,130 |
| Jun 17, 2025 | 58.60 | 58.95 | 57.23 | 57.55 | 57.55 | -1.12% | 4,173,112 |
| Jun 16, 2025 | 60.50 | 60.56 | 57.70 | 58.20 | 58.20 | -3.80% | 6,921,962 |
| Jun 13, 2025 | 65.00 | 65.05 | 59.10 | 60.50 | 60.50 | -7.87% | 12,658,260 |
| Jun 12, 2025 | 63.78 | 65.88 | 63.66 | 65.67 | 65.67 | 2.63% | 4,599,563 |
| Jun 11, 2025 | 63.64 | 64.50 | 63.38 | 63.99 | 63.99 | - | 2,131,297 |
| Jun 10, 2025 | 62.69 | 64.79 | 62.35 | 63.99 | 63.99 | 1.96% | 4,208,946 |
| Jun 9, 2025 | 62.64 | 63.81 | 61.84 | 62.76 | 62.76 | -0.32% | 4,273,463 |
| Jun 6, 2025 | 61.45 | 62.98 | 61.02 | 62.96 | 62.96 | 2.22% | 3,785,475 |
| Jun 5, 2025 | 61.29 | 61.98 | 60.85 | 61.59 | 61.59 | -0.02% | 3,672,420 |