Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 7.72
-0.33 (-4.10%)
May 12, 2026, 3:04 PM CST
SHE:300942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.82 | 8.00 | 7.78 | 7.83 | - | -2.73% | 2,248,400 |
| May 11, 2026 | 7.97 | 8.05 | 7.77 | 8.05 | 8.05 | 2.03% | 7,505,535 |
| May 8, 2026 | 7.82 | 7.95 | 7.79 | 7.89 | 7.89 | 0.90% | 5,312,332 |
| May 7, 2026 | 7.73 | 7.86 | 7.73 | 7.82 | 7.82 | 0.64% | 5,737,857 |
| May 6, 2026 | 7.93 | 7.99 | 7.71 | 7.77 | 7.77 | -1.52% | 7,509,595 |
| Apr 30, 2026 | 7.88 | 7.96 | 7.77 | 7.89 | 7.89 | - | 5,707,384 |
| Apr 29, 2026 | 7.71 | 7.92 | 7.63 | 7.89 | 7.89 | 1.94% | 5,857,259 |
| Apr 28, 2026 | 7.90 | 8.04 | 7.63 | 7.74 | 7.74 | -2.03% | 11,397,450 |
| Apr 27, 2026 | 8.09 | 8.09 | 7.40 | 7.90 | 7.90 | -4.82% | 15,916,147 |
| Apr 24, 2026 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 1.72% | 5,600,515 |
| Apr 23, 2026 | 8.29 | 8.32 | 8.10 | 8.16 | 8.16 | -1.57% | 5,634,732 |
| Apr 22, 2026 | 8.32 | 8.34 | 8.22 | 8.29 | 8.29 | -0.72% | 3,907,745 |
| Apr 21, 2026 | 8.40 | 8.46 | 8.26 | 8.35 | 8.35 | -0.48% | 4,652,112 |
| Apr 20, 2026 | 8.39 | 8.44 | 8.30 | 8.39 | 8.39 | 0.12% | 4,555,695 |
| Apr 17, 2026 | 8.53 | 8.55 | 8.32 | 8.38 | 8.38 | -1.87% | 5,726,995 |
| Apr 16, 2026 | 8.47 | 8.55 | 8.35 | 8.54 | 8.54 | 1.18% | 6,848,700 |
| Apr 15, 2026 | 8.51 | 8.59 | 8.36 | 8.44 | 8.44 | -0.35% | 6,800,319 |
| Apr 14, 2026 | 8.73 | 8.77 | 8.29 | 8.47 | 8.47 | -2.53% | 12,866,390 |
| Apr 13, 2026 | 8.34 | 8.98 | 8.10 | 8.69 | 8.69 | 3.82% | 17,065,592 |
| Apr 10, 2026 | 8.26 | 8.50 | 8.26 | 8.37 | 8.37 | 1.33% | 4,794,500 |
| Apr 9, 2026 | 8.49 | 8.54 | 8.21 | 8.26 | 8.26 | -3.17% | 5,160,600 |
| Apr 8, 2026 | 8.46 | 8.58 | 8.42 | 8.53 | 8.53 | 2.52% | 5,127,800 |
| Apr 7, 2026 | 8.07 | 8.40 | 7.97 | 8.32 | 8.32 | 3.48% | 6,329,200 |
| Apr 3, 2026 | 8.39 | 8.44 | 8.04 | 8.04 | 8.04 | -4.40% | 5,914,200 |
| Apr 2, 2026 | 8.55 | 8.63 | 8.23 | 8.41 | 8.41 | -2.21% | 7,005,330 |
| Apr 1, 2026 | 8.50 | 8.61 | 8.40 | 8.60 | 8.60 | 2.38% | 5,609,793 |
| Mar 31, 2026 | 8.52 | 8.65 | 8.36 | 8.40 | 8.40 | -1.41% | 5,360,500 |
| 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 |