Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China · Delayed Price · Currency is CNY 65.06
+0.08 (0.12%)
Sep 8, 2025, 9:45 AM CST
SHE:300832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.65 | 65.52 | 61.80 | 64.98 | 64.98 | 0.23% | 7,372,026 |
| Sep 4, 2025 | 64.83 | 65.39 | 63.66 | 64.83 | 64.83 | 0.02% | 6,275,009 |
| Sep 3, 2025 | 62.50 | 65.28 | 62.18 | 64.82 | 64.82 | 4.08% | 8,602,031 |
| Sep 2, 2025 | 62.52 | 63.50 | 62.09 | 62.28 | 62.28 | -0.38% | 6,066,947 |
| Sep 1, 2025 | 62.29 | 62.70 | 61.29 | 62.52 | 62.52 | 0.16% | 6,871,915 |
| Aug 29, 2025 | 58.70 | 62.52 | 58.70 | 62.42 | 62.42 | 5.80% | 8,541,811 |
| Aug 28, 2025 | 59.60 | 60.30 | 57.67 | 59.00 | 59.00 | -1.09% | 5,416,340 |
| Aug 27, 2025 | 57.87 | 61.33 | 57.74 | 59.65 | 59.65 | 3.38% | 9,768,781 |
| Aug 26, 2025 | 58.83 | 58.83 | 57.37 | 57.70 | 57.70 | -4.23% | 8,093,228 |
| Aug 25, 2025 | 59.90 | 60.50 | 59.10 | 60.25 | 60.25 | 0.72% | 6,280,230 |
| Aug 22, 2025 | 59.66 | 60.08 | 59.10 | 59.82 | 59.82 | 0.37% | 3,742,241 |
| Aug 21, 2025 | 60.30 | 61.68 | 59.27 | 59.60 | 59.60 | -1.14% | 5,863,969 |
| Aug 20, 2025 | 59.00 | 60.45 | 58.60 | 60.29 | 60.29 | 1.86% | 4,403,757 |
| Aug 19, 2025 | 58.94 | 59.68 | 58.64 | 59.19 | 59.19 | 0.49% | 3,647,158 |
| Aug 18, 2025 | 59.00 | 59.59 | 58.61 | 58.90 | 58.90 | 0.08% | 6,091,939 |
| Aug 15, 2025 | 57.39 | 59.75 | 57.39 | 58.85 | 58.85 | 2.71% | 6,273,707 |
| Aug 14, 2025 | 58.10 | 58.60 | 57.15 | 57.30 | 57.30 | -1.09% | 6,377,746 |
| 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 |