Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 5.94
+0.17 (2.95%)
Nov 6, 2026, 9:25 AM CST
SHE:300942 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | - | 34,000 |
| Nov 5, 2026 | 5.80 | 5.95 | 5.75 | 5.94 | 5.94 | 2.95% | 7,324,115 |
| Nov 4, 2026 | 5.66 | 5.80 | 5.55 | 5.77 | 5.77 | 1.23% | 6,957,800 |
| Nov 3, 2026 | 5.68 | 5.83 | 5.62 | 5.70 | 5.70 | -0.18% | 5,077,700 |
| Nov 2, 2026 | 5.74 | 5.74 | 5.51 | 5.71 | 5.71 | 0.35% | 6,086,200 |
| Oct 30, 2026 | 5.85 | 6.04 | 5.67 | 5.69 | 5.69 | -3.89% | 5,643,961 |
| Oct 29, 2026 | 6.03 | 6.07 | 5.89 | 5.92 | 5.92 | -1.82% | 3,941,262 |
| Oct 28, 2026 | 6.03 | 6.11 | 5.92 | 6.03 | 6.03 | 1.01% | 4,671,573 |
| Oct 27, 2026 | 6.23 | 6.26 | 5.97 | 5.97 | 5.97 | -3.40% | 4,740,900 |
| Oct 26, 2026 | 6.11 | 6.23 | 6.05 | 6.18 | 6.18 | 0.16% | 4,367,050 |
| Oct 23, 2026 | 6.00 | 6.17 | 5.73 | 6.17 | 6.17 | 2.49% | 6,571,281 |
| Oct 22, 2026 | 6.11 | 6.23 | 6.01 | 6.02 | 6.02 | -2.59% | 3,640,500 |
| Oct 21, 2026 | 6.35 | 6.39 | 6.15 | 6.18 | 6.18 | -1.44% | 3,422,900 |
| Oct 20, 2026 | 6.15 | 6.30 | 6.10 | 6.27 | 6.27 | 1.62% | 4,003,700 |
| Oct 19, 2026 | 6.22 | 6.31 | 6.01 | 6.17 | 6.17 | -1.44% | 4,929,000 |
| Oct 16, 2026 | 6.39 | 6.53 | 6.20 | 6.26 | 6.26 | -0.79% | 4,596,100 |
| Oct 15, 2026 | 6.31 | 6.44 | 6.25 | 6.31 | 6.31 | -2.17% | 4,186,265 |
| Oct 14, 2026 | 6.63 | 6.64 | 6.44 | 6.45 | 6.45 | -2.86% | 3,984,100 |
| Oct 13, 2026 | 6.60 | 6.68 | 6.40 | 6.64 | 6.64 | - | 5,064,300 |
| Oct 12, 2026 | 6.68 | 6.87 | 6.52 | 6.64 | 6.64 | 0.15% | 6,005,600 |
| Oct 9, 2026 | 6.50 | 6.63 | 6.31 | 6.63 | 6.63 | 1.84% | 5,502,463 |
| Oct 8, 2026 | 6.65 | 6.72 | 6.46 | 6.51 | 6.51 | -2.11% | 4,939,893 |
| Sep 30, 2026 | 6.61 | 6.68 | 6.57 | 6.65 | 6.65 | 1.06% | 4,891,150 |
| Sep 29, 2026 | 6.52 | 6.65 | 6.45 | 6.58 | 6.58 | 0.92% | 3,164,100 |
| Sep 28, 2026 | 6.55 | 6.65 | 6.49 | 6.52 | 6.52 | -0.46% | 3,205,316 |
| Sep 24, 2026 | 6.56 | 6.69 | 6.55 | 6.55 | 6.55 | -0.91% | 3,032,600 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.55 | 6.61 | 6.61 | -0.90% | 4,021,500 |
| Sep 22, 2026 | 6.69 | 6.75 | 6.57 | 6.67 | 6.67 | -0.30% | 5,920,664 |
| Sep 21, 2026 | 6.47 | 6.69 | 6.45 | 6.69 | 6.69 | 4.21% | 8,956,226 |
| Sep 18, 2026 | 6.41 | 6.76 | 6.41 | 6.42 | 6.42 | 1.90% | 10,501,562 |
| Sep 17, 2026 | 6.26 | 6.30 | 6.17 | 6.30 | 6.30 | 1.12% | 3,391,100 |
| Sep 16, 2026 | 6.14 | 6.26 | 6.09 | 6.23 | 6.23 | 1.30% | 2,803,900 |
| Sep 15, 2026 | 6.36 | 6.36 | 6.15 | 6.15 | 6.15 | -3.45% | 4,586,500 |
| Sep 14, 2026 | 6.26 | 6.40 | 6.19 | 6.37 | 6.37 | 1.76% | 4,265,642 |
| Sep 11, 2026 | 6.38 | 6.41 | 6.19 | 6.26 | 6.26 | -2.19% | 3,929,600 |
| Sep 10, 2026 | 6.47 | 6.49 | 6.34 | 6.40 | 6.40 | -1.69% | 4,140,500 |
| Sep 9, 2026 | 6.61 | 6.63 | 6.50 | 6.51 | 6.51 | -2.40% | 3,831,151 |
| Sep 8, 2026 | 6.54 | 6.67 | 6.48 | 6.67 | 6.67 | 1.83% | 5,066,783 |
| Sep 7, 2026 | 6.58 | 6.61 | 6.51 | 6.55 | 6.55 | 0.31% | 4,015,546 |
| Sep 4, 2026 | 6.55 | 6.69 | 6.50 | 6.53 | 6.53 | - | 5,360,902 |
| Sep 3, 2026 | 6.69 | 6.75 | 6.52 | 6.53 | 6.53 | -2.54% | 5,600,100 |
| Sep 2, 2026 | 6.66 | 6.76 | 6.63 | 6.70 | 6.70 | -1.03% | 5,501,494 |
| Sep 1, 2026 | 6.65 | 6.80 | 6.62 | 6.77 | 6.77 | 1.80% | 6,337,635 |
| Aug 31, 2026 | 6.61 | 6.71 | 6.53 | 6.65 | 6.65 | - | 6,906,449 |
| Aug 28, 2026 | 6.74 | 6.83 | 6.64 | 6.65 | 6.65 | -2.64% | 11,294,049 |
| Aug 27, 2026 | 6.66 | 6.97 | 6.66 | 6.83 | 6.83 | 1.19% | 11,838,556 |
| Aug 26, 2026 | 6.77 | 6.91 | 6.66 | 6.75 | 6.75 | -1.32% | 16,049,651 |
| Aug 25, 2026 | 6.90 | 7.05 | 6.69 | 6.84 | 6.84 | -2.01% | 27,462,280 |
| Aug 24, 2026 | 7.30 | 7.70 | 6.74 | 6.98 | 6.98 | 3.87% | 37,329,045 |
| Aug 21, 2026 | 6.81 | 6.95 | 6.62 | 6.72 | 6.72 | -2.75% | 7,176,580 |