Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 6.72
-0.18 (-2.61%)
Jun 2, 2026, 3:04 PM CST
SHE:300942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.90 | 6.92 | 6.66 | 6.72 | 6.70 | -2.61% | 5,129,100 |
| Jun 1, 2026 | 6.71 | 6.97 | 6.64 | 6.90 | 6.87 | 2.99% | 5,806,677 |
| May 29, 2026 | 6.89 | 6.93 | 6.65 | 6.70 | 6.68 | -2.76% | 4,303,500 |
| May 28, 2026 | 6.88 | 6.97 | 6.71 | 6.89 | 6.86 | -0.29% | 4,600,750 |
| May 27, 2026 | 7.04 | 7.07 | 6.79 | 6.91 | 6.88 | -2.26% | 5,616,900 |
| May 26, 2026 | 7.22 | 7.23 | 6.96 | 7.07 | 7.04 | -1.67% | 4,619,783 |
| May 25, 2026 | 7.28 | 7.42 | 7.11 | 7.19 | 7.16 | -0.55% | 5,440,420 |
| May 22, 2026 | 7.20 | 7.29 | 7.00 | 7.23 | 7.20 | 1.83% | 4,948,600 |
| May 21, 2026 | 7.37 | 7.51 | 7.08 | 7.10 | 7.07 | -3.40% | 5,383,995 |
| May 20, 2026 | 7.52 | 7.52 | 7.30 | 7.35 | 7.32 | -2.13% | 4,667,265 |
| May 19, 2026 | 7.51 | 7.59 | 7.40 | 7.51 | 7.48 | - | 4,497,800 |
| May 18, 2026 | 7.49 | 7.54 | 7.33 | 7.51 | 7.48 | 0.81% | 4,689,000 |
| May 15, 2026 | 7.53 | 7.60 | 7.41 | 7.45 | 7.42 | -1.19% | 4,745,100 |
| May 14, 2026 | 7.78 | 7.78 | 7.53 | 7.54 | 7.51 | -1.95% | 5,183,496 |
| May 13, 2026 | 7.72 | 7.75 | 7.63 | 7.69 | 7.66 | -0.39% | 4,668,218 |
| May 12, 2026 | 8.00 | 8.00 | 7.71 | 7.72 | 7.69 | -4.10% | 9,061,500 |
| May 11, 2026 | 7.97 | 8.05 | 7.77 | 8.05 | 8.02 | 2.03% | 7,505,535 |
| May 8, 2026 | 7.82 | 7.95 | 7.79 | 7.89 | 7.86 | 0.90% | 5,312,332 |
| May 7, 2026 | 7.73 | 7.86 | 7.73 | 7.82 | 7.79 | 0.64% | 5,737,857 |
| May 6, 2026 | 7.93 | 7.99 | 7.71 | 7.77 | 7.74 | -1.52% | 7,509,595 |
| Apr 30, 2026 | 7.88 | 7.96 | 7.77 | 7.89 | 7.86 | - | 5,707,384 |
| Apr 29, 2026 | 7.71 | 7.92 | 7.63 | 7.89 | 7.86 | 1.94% | 5,857,259 |
| Apr 28, 2026 | 7.90 | 8.04 | 7.63 | 7.74 | 7.71 | -2.03% | 11,397,450 |
| Apr 27, 2026 | 8.09 | 8.09 | 7.40 | 7.90 | 7.87 | -4.82% | 15,916,140 |
| Apr 24, 2026 | 8.15 | 8.35 | 8.10 | 8.30 | 8.27 | 1.72% | 5,600,515 |
| Apr 23, 2026 | 8.29 | 8.32 | 8.10 | 8.16 | 8.13 | -1.57% | 5,634,732 |
| Apr 22, 2026 | 8.32 | 8.34 | 8.22 | 8.29 | 8.26 | -0.72% | 3,907,745 |
| Apr 21, 2026 | 8.40 | 8.46 | 8.26 | 8.35 | 8.32 | -0.48% | 4,652,112 |
| Apr 20, 2026 | 8.39 | 8.44 | 8.30 | 8.39 | 8.36 | 0.12% | 4,555,695 |
| Apr 17, 2026 | 8.53 | 8.55 | 8.32 | 8.38 | 8.35 | -1.87% | 5,726,995 |
| Apr 16, 2026 | 8.47 | 8.55 | 8.35 | 8.54 | 8.51 | 1.18% | 6,848,700 |
| Apr 15, 2026 | 8.51 | 8.59 | 8.36 | 8.44 | 8.41 | -0.35% | 6,800,319 |
| Apr 14, 2026 | 8.73 | 8.77 | 8.29 | 8.47 | 8.44 | -2.53% | 12,866,390 |
| Apr 13, 2026 | 8.34 | 8.98 | 8.10 | 8.69 | 8.66 | 3.82% | 17,065,590 |
| Apr 10, 2026 | 8.26 | 8.50 | 8.26 | 8.37 | 8.34 | 1.33% | 4,794,500 |
| Apr 9, 2026 | 8.49 | 8.54 | 8.21 | 8.26 | 8.23 | -3.17% | 5,160,600 |
| Apr 8, 2026 | 8.46 | 8.58 | 8.42 | 8.53 | 8.50 | 2.52% | 5,127,800 |
| Apr 7, 2026 | 8.07 | 8.40 | 7.97 | 8.32 | 8.29 | 3.48% | 6,329,200 |
| Apr 3, 2026 | 8.39 | 8.44 | 8.04 | 8.04 | 8.01 | -4.40% | 5,914,200 |
| Apr 2, 2026 | 8.55 | 8.63 | 8.23 | 8.41 | 8.38 | -2.21% | 7,005,330 |
| Apr 1, 2026 | 8.50 | 8.61 | 8.40 | 8.60 | 8.57 | 2.38% | 5,609,793 |
| Mar 31, 2026 | 8.52 | 8.65 | 8.36 | 8.40 | 8.37 | -1.41% | 5,360,500 |
| Mar 30, 2026 | 8.48 | 8.62 | 8.38 | 8.52 | 8.49 | -0.47% | 4,984,497 |
| Mar 27, 2026 | 8.28 | 8.59 | 8.23 | 8.56 | 8.53 | 2.64% | 5,323,700 |
| Mar 26, 2026 | 8.53 | 8.61 | 8.29 | 8.34 | 8.31 | -1.88% | 4,710,911 |
| Mar 25, 2026 | 8.56 | 8.68 | 8.42 | 8.50 | 8.47 | -0.58% | 4,542,540 |
| Mar 24, 2026 | 8.34 | 8.56 | 8.11 | 8.55 | 8.52 | 5.95% | 6,164,872 |
| Mar 23, 2026 | 8.61 | 8.61 | 7.97 | 8.07 | 8.04 | -8.19% | 8,961,608 |
| Mar 20, 2026 | 9.30 | 9.32 | 8.76 | 8.79 | 8.76 | -4.66% | 5,841,500 |
| Mar 19, 2026 | 9.44 | 9.49 | 9.17 | 9.22 | 9.19 | -2.95% | 4,715,100 |