Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China flag China · Delayed Price · Currency is CNY
67.10
-1.22 (-1.79%)
Sep 29, 2025, 2:45 PM CST

SHE:300832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202568.2068.8966.9968.3268.32-0.12%2,797,358
Sep 25, 202566.4568.5866.0168.4068.402.89%3,567,052
Sep 24, 202566.9067.1565.4266.4866.480.17%3,694,893
Sep 23, 202567.4667.5465.0166.3766.37-1.85%3,979,517
Sep 22, 202568.2469.1866.6867.6267.62-0.65%3,474,575
Sep 19, 202568.4069.1867.4068.0668.06-0.74%3,183,527
Sep 18, 202569.7470.0067.8068.5768.57-1.51%3,497,034
Sep 17, 202569.3170.7868.5069.6269.621.07%3,778,735
Sep 16, 202568.5669.2667.9068.8868.880.41%2,977,381
Sep 15, 202567.8669.3667.5068.6068.600.35%3,546,301
Sep 12, 202570.0071.5168.2268.3668.36-2.59%3,661,754
Sep 11, 202567.8070.4767.0070.1870.183.51%4,884,777
Sep 10, 202568.9169.3067.6067.8067.80-2.67%4,395,918
Sep 9, 202568.4069.9966.8869.6669.662.16%6,313,948
Sep 8, 202564.9869.6863.6568.1968.194.94%9,307,652
Sep 5, 202564.6565.5261.8064.9864.980.23%7,373,126
Sep 4, 202564.8365.3963.6664.8364.830.02%6,275,009
Sep 3, 202562.5065.2862.1864.8264.824.08%8,602,031
Sep 2, 202562.5263.5062.0962.2862.28-0.38%6,066,947
Sep 1, 202562.2962.7061.2962.5262.520.16%6,871,915
Aug 29, 202558.7062.5258.7062.4262.425.80%8,541,811
Aug 28, 202559.6060.3057.6759.0059.00-1.09%5,416,340
Aug 27, 202557.8761.3357.7459.6559.653.38%9,768,781
Aug 26, 202558.8358.8357.3757.7057.70-4.23%8,093,228
Aug 25, 202559.9060.5059.1060.2560.250.72%6,280,230
Aug 22, 202559.6660.0859.1059.8259.820.37%3,742,241
Aug 21, 202560.3061.6859.2759.6059.60-1.14%5,863,969
Aug 20, 202559.0060.4558.6060.2960.291.86%4,403,757
Aug 19, 202558.9459.6858.6459.1959.190.49%3,647,158
Aug 18, 202559.0059.5958.6158.9058.900.08%6,091,939
Aug 15, 202557.3959.7557.3958.8558.852.71%6,273,707
Aug 14, 202558.1058.6057.1557.3057.30-1.09%6,377,746
Aug 13, 202557.5358.0756.9457.9357.930.92%6,688,643
Aug 12, 202556.8558.5856.5257.4057.400.97%8,061,269
Aug 11, 202555.0757.3854.6056.8556.853.23%6,582,837
Aug 8, 202555.5755.8954.5155.0755.07-0.90%4,222,000
Aug 7, 202555.7057.5855.5655.5755.57-0.23%7,317,530
Aug 6, 202554.7356.7054.6555.7055.701.64%5,463,585
Aug 5, 202555.2655.4254.5654.8054.80-0.76%4,040,440
Aug 4, 202553.9355.3953.7255.2255.221.79%5,106,472
Aug 1, 202555.5156.0353.8854.2554.25-2.29%6,137,600
Jul 31, 202557.3757.3755.3755.5255.52-3.24%8,446,937
Jul 30, 202556.0058.4055.7857.3857.382.25%9,461,562
Jul 29, 202556.7356.8855.3556.1256.12-0.85%4,468,321
Jul 28, 202557.1257.9855.9656.6056.60-0.91%5,424,500
Jul 25, 202556.8958.2056.7057.1257.12-0.24%7,810,601
Jul 24, 202554.2957.3453.6157.2657.265.53%10,038,497
Jul 23, 202554.8455.6354.0654.2654.26-1.11%5,274,345
Jul 22, 202554.1754.9053.5654.8754.870.99%3,746,713
Jul 21, 202554.3955.1353.9854.3354.33-0.39%3,707,862