Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 10.31
+0.18 (1.78%)
Jan 23, 2026, 3:04 PM CST
SHE:300942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.18 | 10.34 | 10.18 | 10.31 | 10.31 | 1.78% | 6,993,815 |
| Jan 22, 2026 | 10.10 | 10.21 | 10.05 | 10.13 | 10.13 | 0.40% | 4,765,456 |
| Jan 21, 2026 | 10.12 | 10.22 | 10.02 | 10.09 | 10.09 | -0.10% | 5,257,100 |
| Jan 20, 2026 | 10.24 | 10.28 | 10.02 | 10.10 | 10.10 | -1.17% | 6,940,200 |
| Jan 19, 2026 | 10.10 | 10.36 | 10.05 | 10.22 | 10.22 | 1.09% | 4,869,927 |
| Jan 16, 2026 | 10.17 | 10.25 | 9.98 | 10.11 | 10.11 | -0.20% | 4,848,363 |
| Jan 15, 2026 | 10.30 | 10.35 | 10.07 | 10.13 | 10.13 | -1.46% | 5,341,569 |
| Jan 14, 2026 | 10.20 | 10.43 | 10.04 | 10.28 | 10.28 | 0.69% | 8,773,516 |
| Jan 13, 2026 | 10.24 | 10.42 | 10.10 | 10.21 | 10.21 | 0.10% | 8,925,618 |
| Jan 12, 2026 | 10.06 | 10.24 | 9.97 | 10.20 | 10.20 | 1.69% | 7,704,100 |
| Jan 9, 2026 | 9.79 | 10.03 | 9.74 | 10.03 | 10.03 | 2.45% | 7,132,248 |
| Jan 8, 2026 | 9.66 | 9.84 | 9.59 | 9.79 | 9.79 | 1.45% | 5,540,953 |
| Jan 7, 2026 | 9.83 | 9.86 | 9.62 | 9.65 | 9.65 | -1.63% | 4,535,200 |
| Jan 6, 2026 | 9.85 | 9.91 | 9.71 | 9.81 | 9.81 | - | 5,856,300 |
| Jan 5, 2026 | 9.37 | 9.88 | 9.37 | 9.81 | 9.81 | 4.25% | 8,174,200 |
| Dec 31, 2025 | 9.46 | 9.49 | 9.33 | 9.41 | 9.41 | 0.11% | 3,656,524 |
| Dec 30, 2025 | 9.47 | 9.59 | 9.40 | 9.40 | 9.40 | -1.36% | 4,258,862 |
| Dec 29, 2025 | 9.66 | 9.67 | 9.47 | 9.53 | 9.53 | -1.45% | 6,143,817 |
| Dec 26, 2025 | 9.90 | 9.91 | 9.66 | 9.67 | 9.67 | -2.32% | 8,874,838 |
| Dec 25, 2025 | 9.62 | 10.15 | 9.52 | 9.90 | 9.90 | 3.66% | 12,795,398 |
| Dec 24, 2025 | 9.46 | 9.59 | 9.42 | 9.55 | 9.55 | 0.74% | 3,501,000 |
| Dec 23, 2025 | 9.54 | 9.59 | 9.46 | 9.48 | 9.48 | -1.15% | 3,218,800 |
| Dec 22, 2025 | 9.67 | 9.70 | 9.57 | 9.59 | 9.59 | -0.21% | 2,722,300 |
| Dec 19, 2025 | 9.51 | 9.67 | 9.48 | 9.61 | 9.61 | 0.95% | 2,931,670 |
| Dec 18, 2025 | 9.35 | 9.60 | 9.30 | 9.52 | 9.52 | 1.60% | 3,688,500 |
| Dec 17, 2025 | 9.32 | 9.42 | 9.21 | 9.37 | 9.37 | 0.11% | 2,812,100 |
| Dec 16, 2025 | 9.52 | 9.56 | 9.31 | 9.36 | 9.36 | -1.68% | 2,352,100 |
| Dec 15, 2025 | 9.50 | 9.60 | 9.39 | 9.52 | 9.52 | 0.21% | 2,664,500 |
| Dec 12, 2025 | 9.51 | 9.60 | 9.45 | 9.50 | 9.50 | -0.21% | 2,780,600 |
| Dec 11, 2025 | 9.69 | 9.75 | 9.52 | 9.52 | 9.52 | -1.86% | 2,975,799 |
| Dec 10, 2025 | 9.73 | 9.81 | 9.68 | 9.70 | 9.70 | -0.51% | 3,207,900 |
| Dec 9, 2025 | 9.86 | 9.95 | 9.74 | 9.75 | 9.75 | -1.61% | 3,038,738 |
| Dec 8, 2025 | 10.04 | 10.12 | 9.90 | 9.91 | 9.91 | -0.80% | 4,005,100 |
| Dec 5, 2025 | 9.90 | 10.01 | 9.78 | 9.99 | 9.99 | 0.91% | 3,483,900 |
| Dec 4, 2025 | 10.09 | 10.10 | 9.83 | 9.90 | 9.90 | -1.79% | 3,571,050 |
| Dec 3, 2025 | 10.21 | 10.24 | 10.02 | 10.08 | 10.08 | -1.08% | 3,549,900 |
| Dec 2, 2025 | 10.20 | 10.32 | 10.12 | 10.19 | 10.19 | 0.10% | 4,258,700 |
| Dec 1, 2025 | 10.29 | 10.30 | 10.12 | 10.18 | 10.18 | -0.29% | 4,450,000 |
| Nov 28, 2025 | 10.17 | 10.22 | 10.04 | 10.21 | 10.21 | 0.89% | 3,043,700 |
| Nov 27, 2025 | 10.11 | 10.19 | 10.03 | 10.12 | 10.12 | -0.20% | 3,061,800 |
| Nov 26, 2025 | 10.28 | 10.43 | 10.12 | 10.14 | 10.14 | -0.20% | 4,942,566 |
| Nov 25, 2025 | 10.10 | 10.28 | 10.00 | 10.16 | 10.16 | 0.59% | 4,771,200 |
| Nov 24, 2025 | 9.97 | 10.17 | 9.83 | 10.10 | 10.10 | 2.96% | 6,148,900 |
| Nov 21, 2025 | 10.22 | 10.35 | 9.78 | 9.81 | 9.81 | -4.66% | 6,673,000 |
| Nov 20, 2025 | 10.40 | 10.46 | 10.22 | 10.29 | 10.29 | -0.96% | 3,741,629 |
| Nov 19, 2025 | 10.66 | 10.70 | 10.38 | 10.39 | 10.39 | -2.26% | 5,121,309 |
| Nov 18, 2025 | 10.72 | 10.73 | 10.53 | 10.63 | 10.63 | -0.84% | 5,398,136 |
| Nov 17, 2025 | 11.14 | 11.25 | 10.68 | 10.72 | 10.72 | -3.51% | 8,888,684 |
| Nov 14, 2025 | 10.96 | 11.19 | 10.90 | 11.11 | 11.11 | 1.37% | 8,317,912 |
| Nov 13, 2025 | 10.94 | 10.96 | 10.77 | 10.96 | 10.96 | 0.55% | 5,036,312 |