Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China · Delayed Price · Currency is CNY 6.55
+0.18 (2.83%)
Aug 4, 2026, 3:04 PM CST
SHE:300942 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.26 | 6.38 | 6.20 | 6.37 | 6.37 | 2.25% | 5,532,600 |
| Jul 31, 2026 | 6.08 | 6.24 | 6.03 | 6.23 | 6.23 | 2.64% | 6,172,311 |
| Jul 30, 2026 | 6.05 | 6.20 | 5.99 | 6.07 | 6.07 | 0.17% | 5,651,967 |
| Jul 29, 2026 | 5.86 | 6.08 | 5.84 | 6.06 | 6.06 | 3.41% | 6,380,400 |
| Jul 28, 2026 | 5.93 | 6.05 | 5.85 | 5.86 | 5.86 | -0.85% | 4,433,864 |
| Jul 27, 2026 | 5.66 | 5.95 | 5.65 | 5.91 | 5.91 | 3.32% | 6,465,732 |
| Jul 24, 2026 | 5.74 | 5.95 | 5.69 | 5.72 | 5.72 | -2.72% | 6,184,787 |
| Jul 23, 2026 | 5.75 | 6.07 | 5.63 | 5.88 | 5.88 | 2.98% | 9,505,268 |
| Jul 22, 2026 | 5.81 | 6.00 | 5.67 | 5.71 | 5.71 | -2.89% | 7,560,476 |
| Jul 21, 2026 | 6.05 | 6.08 | 5.63 | 5.88 | 5.88 | -2.65% | 10,248,339 |
| Jul 20, 2026 | 6.21 | 6.38 | 5.95 | 6.04 | 6.04 | -2.74% | 10,723,355 |
| Jul 17, 2026 | 6.51 | 6.60 | 6.14 | 6.21 | 6.21 | -5.48% | 10,268,839 |
| Jul 16, 2026 | 6.30 | 6.64 | 6.28 | 6.57 | 6.57 | 3.14% | 11,333,130 |
| Jul 15, 2026 | 6.22 | 6.45 | 6.14 | 6.37 | 6.37 | 1.92% | 9,896,335 |
| Jul 14, 2026 | 6.00 | 6.30 | 5.95 | 6.25 | 6.25 | 4.17% | 9,851,813 |
| Jul 13, 2026 | 6.15 | 6.27 | 5.97 | 6.00 | 6.00 | -2.76% | 7,940,032 |
| Jul 10, 2026 | 5.99 | 6.29 | 5.87 | 6.17 | 6.17 | 1.82% | 13,727,895 |
| Jul 9, 2026 | 5.90 | 6.45 | 5.81 | 6.06 | 6.06 | 2.89% | 13,643,501 |
| Jul 8, 2026 | 6.10 | 6.10 | 5.88 | 5.89 | 5.89 | -2.32% | 7,467,507 |
| Jul 7, 2026 | 6.22 | 6.33 | 6.03 | 6.03 | 6.03 | -4.13% | 9,254,476 |
| Jul 6, 2026 | 6.38 | 6.68 | 6.24 | 6.29 | 6.29 | -4.26% | 15,667,360 |
| Jul 3, 2026 | 6.39 | 7.26 | 6.18 | 6.57 | 6.57 | 4.95% | 21,110,899 |
| Jul 2, 2026 | 6.12 | 6.43 | 6.08 | 6.26 | 6.26 | 1.62% | 10,905,703 |
| Jul 1, 2026 | 5.78 | 6.21 | 5.72 | 6.16 | 6.16 | 6.57% | 9,011,383 |
| Jun 30, 2026 | 5.81 | 5.96 | 5.72 | 5.78 | 5.78 | -2.03% | 5,942,900 |
| Jun 29, 2026 | 5.73 | 5.91 | 5.55 | 5.90 | 5.90 | 2.61% | 8,724,800 |
| Jun 26, 2026 | 5.90 | 5.97 | 5.70 | 5.75 | 5.75 | -3.36% | 5,877,717 |
| Jun 25, 2026 | 6.01 | 6.03 | 5.80 | 5.95 | 5.95 | -1.16% | 6,114,717 |
| Jun 24, 2026 | 6.32 | 6.36 | 5.97 | 6.02 | 6.02 | -3.99% | 7,098,600 |
| Jun 23, 2026 | 6.12 | 6.43 | 6.12 | 6.27 | 6.27 | 1.13% | 7,628,999 |
| Jun 22, 2026 | 6.06 | 6.21 | 5.81 | 6.20 | 6.20 | 1.31% | 6,490,187 |
| Jun 18, 2026 | 6.09 | 6.18 | 6.02 | 6.12 | 6.12 | 0.49% | 5,124,788 |
| Jun 17, 2026 | 6.22 | 6.28 | 6.04 | 6.09 | 6.09 | -3.03% | 6,898,462 |
| Jun 16, 2026 | 6.20 | 6.32 | 6.11 | 6.28 | 6.28 | 1.29% | 5,802,848 |
| Jun 15, 2026 | 6.39 | 6.50 | 6.16 | 6.20 | 6.20 | -2.97% | 7,096,935 |
| Jun 12, 2026 | 6.25 | 6.39 | 6.16 | 6.39 | 6.39 | 3.23% | 5,719,100 |
| Jun 11, 2026 | 6.16 | 6.25 | 6.05 | 6.19 | 6.19 | -0.48% | 5,886,741 |
| Jun 10, 2026 | 6.30 | 6.35 | 6.11 | 6.22 | 6.22 | -2.35% | 5,010,076 |
| Jun 9, 2026 | 6.33 | 6.43 | 6.23 | 6.37 | 6.37 | 1.92% | 5,331,125 |
| Jun 8, 2026 | 6.41 | 6.49 | 6.14 | 6.25 | 6.25 | -3.25% | 5,909,216 |
| Jun 5, 2026 | 6.46 | 6.55 | 6.31 | 6.46 | 6.46 | 0.47% | 5,849,700 |
| Jun 4, 2026 | 6.51 | 6.58 | 6.37 | 6.43 | 6.43 | -2.13% | 4,533,534 |
| Jun 3, 2026 | 6.69 | 6.69 | 6.51 | 6.57 | 6.57 | -1.87% | 4,919,500 |
| 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 |