Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 8.52
-0.04 (-0.47%)
Mar 30, 2026, 3:04 PM CST
SHE:300942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.48 | 8.62 | 8.38 | 8.52 | 8.52 | -0.47% | 4,984,497 |
| Mar 27, 2026 | 8.28 | 8.59 | 8.23 | 8.56 | 8.56 | 2.64% | 5,323,700 |
| Mar 26, 2026 | 8.53 | 8.61 | 8.29 | 8.34 | 8.34 | -1.88% | 4,710,911 |
| Mar 25, 2026 | 8.56 | 8.68 | 8.42 | 8.50 | 8.50 | -0.58% | 4,542,540 |
| Mar 24, 2026 | 8.34 | 8.56 | 8.11 | 8.55 | 8.55 | 5.95% | 6,164,872 |
| Mar 23, 2026 | 8.61 | 8.61 | 7.97 | 8.07 | 8.07 | -8.19% | 8,961,608 |
| Mar 20, 2026 | 9.30 | 9.32 | 8.76 | 8.79 | 8.79 | -4.66% | 5,841,500 |
| Mar 19, 2026 | 9.44 | 9.49 | 9.17 | 9.22 | 9.22 | -2.95% | 4,715,100 |
| Mar 18, 2026 | 9.32 | 9.51 | 9.26 | 9.50 | 9.50 | 2.15% | 3,839,097 |
| Mar 17, 2026 | 9.61 | 9.62 | 9.25 | 9.30 | 9.30 | -2.92% | 4,972,600 |
| Mar 16, 2026 | 9.58 | 9.65 | 9.49 | 9.58 | 9.58 | 0.52% | 5,834,300 |
| Mar 13, 2026 | 9.53 | 9.67 | 9.45 | 9.53 | 9.53 | -0.31% | 4,459,500 |
| Mar 12, 2026 | 9.66 | 9.68 | 9.45 | 9.56 | 9.56 | -0.52% | 5,068,007 |
| Mar 11, 2026 | 9.74 | 9.77 | 9.55 | 9.61 | 9.61 | -1.03% | 3,440,908 |
| Mar 10, 2026 | 9.48 | 9.74 | 9.46 | 9.71 | 9.71 | 3.19% | 5,953,773 |
| Mar 9, 2026 | 9.30 | 9.50 | 9.27 | 9.41 | 9.41 | - | 5,017,717 |
| Mar 6, 2026 | 9.12 | 9.42 | 9.03 | 9.41 | 9.41 | 3.18% | 5,126,600 |
| Mar 5, 2026 | 9.13 | 9.20 | 9.05 | 9.12 | 9.12 | 1.90% | 6,184,000 |
| Mar 4, 2026 | 9.18 | 9.22 | 8.89 | 8.95 | 8.95 | -2.93% | 6,993,329 |
| Mar 3, 2026 | 9.48 | 9.64 | 9.21 | 9.22 | 9.22 | -2.64% | 6,565,020 |
| Mar 2, 2026 | 9.95 | 9.99 | 9.43 | 9.47 | 9.47 | -6.05% | 9,733,800 |
| Feb 27, 2026 | 9.97 | 10.08 | 9.90 | 10.08 | 10.08 | 1.10% | 3,478,300 |
| Feb 26, 2026 | 10.06 | 10.12 | 9.88 | 9.97 | 9.97 | 0.10% | 4,014,520 |
| Feb 25, 2026 | 9.94 | 10.01 | 9.90 | 9.96 | 9.96 | 0.10% | 3,932,700 |
| Feb 24, 2026 | 9.84 | 9.98 | 9.84 | 9.95 | 9.95 | 1.53% | 3,987,100 |
| Feb 13, 2026 | 9.79 | 9.94 | 9.79 | 9.80 | 9.80 | -0.10% | 3,250,960 |
| Feb 12, 2026 | 9.87 | 9.92 | 9.76 | 9.81 | 9.81 | -0.71% | 3,288,400 |
| Feb 11, 2026 | 9.92 | 9.98 | 9.84 | 9.88 | 9.88 | -0.40% | 4,090,600 |
| Feb 10, 2026 | 9.95 | 10.02 | 9.83 | 9.92 | 9.92 | -0.10% | 3,973,271 |
| Feb 9, 2026 | 9.95 | 9.99 | 9.86 | 9.93 | 9.93 | 1.12% | 3,389,800 |
| Feb 6, 2026 | 9.73 | 9.92 | 9.64 | 9.82 | 9.82 | 0.72% | 5,211,096 |
| Feb 5, 2026 | 9.77 | 9.97 | 9.70 | 9.75 | 9.75 | -0.51% | 6,056,700 |
| Feb 4, 2026 | 9.73 | 9.83 | 9.64 | 9.80 | 9.80 | 0.31% | 4,435,518 |
| Feb 3, 2026 | 9.62 | 9.78 | 9.55 | 9.77 | 9.77 | 2.63% | 5,765,299 |
| Feb 2, 2026 | 9.75 | 9.83 | 9.50 | 9.52 | 9.52 | -2.76% | 8,047,900 |
| Jan 30, 2026 | 9.88 | 9.99 | 9.71 | 9.79 | 9.79 | -0.81% | 7,261,205 |
| Jan 29, 2026 | 10.15 | 10.17 | 9.79 | 9.87 | 9.87 | -3.14% | 10,632,736 |
| Jan 28, 2026 | 10.72 | 10.74 | 10.13 | 10.19 | 10.19 | -4.94% | 13,739,783 |
| Jan 27, 2026 | 10.75 | 10.78 | 10.11 | 10.72 | 10.72 | -1.29% | 20,222,800 |
| Jan 26, 2026 | 10.45 | 11.07 | 10.44 | 10.86 | 10.86 | 5.33% | 23,596,020 |
| 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 |