Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China
· Delayed Price · Currency is CNY 3.320
+0.010 (0.30%)
Mar 10, 2026, 12:54 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.26 | 3.35 | 3.26 | 3.32 | - | 0.30% | 27,256,400 |
| Mar 9, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | -1.49% | 53,659,300 |
| Mar 6, 2026 | 3.26 | 3.37 | 3.24 | 3.36 | 3.36 | 2.44% | 56,691,850 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 2.18% | 62,016,990 |
| Mar 4, 2026 | 3.17 | 3.25 | 3.14 | 3.21 | 3.21 | -0.62% | 48,520,934 |
| Mar 3, 2026 | 3.35 | 3.39 | 3.22 | 3.23 | 3.23 | -3.87% | 81,785,910 |
| Mar 2, 2026 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -4.55% | 101,044,300 |
| Feb 27, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 49,962,370 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.48 | 3.50 | 3.50 | -3.31% | 90,472,030 |
| Feb 25, 2026 | 3.53 | 3.65 | 3.52 | 3.62 | 3.62 | 3.13% | 88,343,660 |
| Feb 24, 2026 | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | 1.74% | 66,081,150 |
| Feb 13, 2026 | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -0.58% | 58,552,600 |
| Feb 12, 2026 | 3.62 | 3.63 | 3.47 | 3.47 | 3.47 | -3.88% | 107,100,300 |
| Feb 11, 2026 | 3.70 | 3.72 | 3.60 | 3.61 | 3.61 | -3.22% | 96,100,680 |
| Feb 10, 2026 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -2.36% | 104,343,400 |
| Feb 9, 2026 | 3.73 | 3.86 | 3.73 | 3.82 | 3.82 | 0.53% | 148,852,503 |
| Feb 6, 2026 | 3.74 | 3.90 | 3.74 | 3.80 | 3.80 | 2.98% | 178,572,800 |
| Feb 5, 2026 | 3.73 | 3.80 | 3.66 | 3.69 | 3.69 | -2.64% | 93,473,793 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.68 | 3.79 | 3.79 | 0.80% | 123,908,100 |
| Feb 3, 2026 | 3.63 | 3.76 | 3.61 | 3.76 | 3.76 | 4.44% | 131,895,900 |
| Feb 2, 2026 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -2.44% | 117,534,700 |
| Jan 30, 2026 | 3.80 | 3.90 | 3.66 | 3.69 | 3.69 | -2.89% | 160,719,900 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.80 | 3.80 | 3.80 | -4.04% | 200,250,000 |
| Jan 28, 2026 | 4.10 | 4.20 | 3.95 | 3.96 | 3.96 | -4.58% | 308,153,600 |
| Jan 27, 2026 | 4.32 | 4.50 | 4.09 | 4.15 | 4.15 | -1.19% | 509,127,800 |
| Jan 26, 2026 | 3.86 | 4.20 | 3.74 | 4.20 | 4.20 | 9.95% | 284,081,900 |
| Jan 23, 2026 | 3.68 | 3.88 | 3.67 | 3.82 | 3.82 | 5.23% | 214,562,600 |
| Jan 22, 2026 | 3.54 | 3.63 | 3.51 | 3.63 | 3.63 | 1.97% | 112,491,360 |
| Jan 21, 2026 | 3.55 | 3.61 | 3.47 | 3.56 | 3.56 | -0.56% | 114,398,600 |
| Jan 20, 2026 | 3.65 | 3.70 | 3.55 | 3.58 | 3.58 | -0.83% | 170,759,600 |
| Jan 19, 2026 | 3.68 | 3.70 | 3.55 | 3.61 | 3.61 | -3.48% | 224,041,100 |
| Jan 16, 2026 | 4.20 | 4.26 | 3.74 | 3.74 | 3.74 | -10.10% | 359,957,100 |
| Jan 15, 2026 | 4.49 | 4.83 | 4.15 | 4.16 | 4.16 | -7.35% | 538,392,200 |
| Jan 14, 2026 | 4.15 | 4.49 | 4.09 | 4.49 | 4.49 | 10.05% | 707,231,100 |
| Jan 13, 2026 | 3.73 | 4.08 | 3.63 | 4.08 | 4.08 | 9.97% | 279,003,000 |
| Jan 12, 2026 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 0.82% | 166,668,000 |
| Jan 9, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | -0.54% | 159,890,200 |
| Jan 8, 2026 | 3.62 | 3.73 | 3.59 | 3.70 | 3.70 | 1.93% | 187,093,500 |
| Jan 7, 2026 | 3.58 | 3.70 | 3.55 | 3.63 | 3.63 | 1.40% | 186,365,582 |
| Jan 6, 2026 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | 0.85% | 170,468,100 |
| Jan 5, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.60% | 151,106,700 |
| Dec 31, 2025 | 3.50 | 3.51 | 3.41 | 3.46 | 3.46 | -0.57% | 117,331,800 |
| Dec 30, 2025 | 3.55 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 142,901,800 |
| Dec 29, 2025 | 3.62 | 3.63 | 3.49 | 3.52 | 3.52 | -2.22% | 174,448,400 |
| Dec 26, 2025 | 3.65 | 3.67 | 3.56 | 3.60 | 3.60 | -1.37% | 194,798,489 |
| Dec 25, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -1.35% | 180,492,100 |
| Dec 24, 2025 | 3.67 | 3.74 | 3.62 | 3.70 | 3.70 | -0.54% | 225,187,700 |
| Dec 23, 2025 | 4.03 | 4.03 | 3.69 | 3.72 | 3.72 | -9.27% | 370,878,300 |
| Dec 22, 2025 | 4.18 | 4.31 | 4.06 | 4.10 | 4.10 | -3.07% | 292,405,200 |
| Dec 19, 2025 | 4.23 | 4.31 | 4.12 | 4.23 | 4.23 | -2.08% | 262,026,100 |
| Dec 18, 2025 | 4.01 | 4.38 | 4.01 | 4.32 | 4.32 | 4.85% | 372,637,400 |
| Dec 17, 2025 | 4.18 | 4.43 | 4.10 | 4.12 | 4.12 | -3.06% | 316,513,600 |
| Dec 16, 2025 | 4.12 | 4.33 | 4.03 | 4.25 | 4.25 | 3.16% | 321,860,800 |
| Dec 15, 2025 | 4.09 | 4.21 | 3.90 | 4.12 | 4.12 | 0.73% | 317,943,700 |
| Dec 12, 2025 | 4.41 | 4.46 | 4.04 | 4.09 | 4.09 | -7.47% | 340,248,300 |
| Dec 11, 2025 | 4.58 | 4.82 | 4.35 | 4.42 | 4.42 | -8.49% | 415,466,300 |
| Dec 10, 2025 | 4.18 | 4.99 | 4.18 | 4.83 | 4.83 | 4.32% | 546,035,400 |
| Dec 9, 2025 | 4.81 | 4.91 | 4.63 | 4.63 | 4.63 | -9.92% | 341,732,000 |
| Dec 8, 2025 | 5.64 | 5.70 | 4.90 | 5.14 | 5.14 | -2.84% | 764,323,300 |
| Dec 5, 2025 | 4.82 | 5.29 | 4.82 | 5.29 | 5.29 | 9.98% | 597,502,686 |
| Dec 4, 2025 | 4.97 | 4.97 | 4.54 | 4.81 | 4.81 | 6.42% | 760,266,443 |
| Dec 3, 2025 | 4.20 | 4.52 | 4.18 | 4.52 | 4.52 | 9.98% | 182,542,200 |
| Dec 2, 2025 | 3.80 | 4.11 | 3.80 | 4.11 | 4.11 | 9.89% | 230,532,800 |
| Dec 1, 2025 | 3.40 | 3.74 | 3.30 | 3.74 | 3.74 | 10.00% | 534,276,900 |
| Nov 28, 2025 | 3.05 | 3.40 | 2.98 | 3.40 | 3.40 | 10.03% | 410,666,400 |
| Nov 27, 2025 | 2.96 | 3.09 | 2.88 | 3.09 | 3.09 | 9.96% | 411,230,100 |
| Nov 26, 2025 | 2.55 | 2.81 | 2.54 | 2.81 | 2.81 | 10.20% | 93,247,590 |
| Nov 25, 2025 | 2.50 | 2.57 | 2.47 | 2.55 | 2.55 | 2.41% | 29,716,210 |
| Nov 24, 2025 | 2.48 | 2.52 | 2.47 | 2.49 | 2.49 | 1.22% | 28,839,882 |
| Nov 21, 2025 | 2.58 | 2.61 | 2.45 | 2.46 | 2.46 | -5.02% | 41,092,350 |
| Nov 20, 2025 | 2.60 | 2.62 | 2.57 | 2.59 | 2.59 | -0.38% | 22,076,250 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.58 | 2.60 | 2.60 | -2.26% | 25,606,240 |
| Nov 18, 2025 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | -1.85% | 36,276,530 |
| Nov 17, 2025 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -0.73% | 40,721,320 |
| Nov 14, 2025 | 2.69 | 2.77 | 2.68 | 2.73 | 2.73 | 1.11% | 56,698,560 |
| Nov 13, 2025 | 2.69 | 2.70 | 2.65 | 2.70 | 2.70 | 0.37% | 38,671,140 |
| Nov 12, 2025 | 2.66 | 2.70 | 2.66 | 2.69 | 2.69 | 1.13% | 57,479,640 |
| Nov 11, 2025 | 2.60 | 2.67 | 2.58 | 2.66 | 2.66 | 1.92% | 49,288,910 |
| Nov 10, 2025 | 2.57 | 2.61 | 2.56 | 2.61 | 2.61 | 1.95% | 33,993,900 |
| Nov 7, 2025 | 2.54 | 2.57 | 2.54 | 2.56 | 2.56 | 0.39% | 22,821,000 |
| Nov 6, 2025 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | -1.16% | 27,352,550 |
| Nov 5, 2025 | 2.53 | 2.59 | 2.53 | 2.58 | 2.58 | 1.18% | 31,016,900 |
| Nov 4, 2025 | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | -0.39% | 17,308,200 |
| Nov 3, 2025 | 2.53 | 2.57 | 2.52 | 2.56 | 2.56 | 1.59% | 31,330,410 |
| Oct 31, 2025 | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | 1.20% | 19,736,500 |
| Oct 30, 2025 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -1.19% | 20,847,350 |
| Oct 29, 2025 | 2.53 | 2.53 | 2.50 | 2.52 | 2.52 | -0.40% | 13,798,830 |
| Oct 28, 2025 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | - | 13,318,700 |
| Oct 27, 2025 | 2.54 | 2.54 | 2.50 | 2.53 | 2.53 | - | 18,614,050 |
| Oct 24, 2025 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -1.94% | 23,222,620 |
| Oct 23, 2025 | 2.57 | 2.60 | 2.54 | 2.58 | 2.58 | 0.78% | 26,935,780 |
| Oct 22, 2025 | 2.55 | 2.58 | 2.53 | 2.56 | 2.56 | 0.39% | 28,528,160 |
| Oct 21, 2025 | 2.50 | 2.55 | 2.49 | 2.55 | 2.55 | 2.41% | 34,974,420 |
| Oct 20, 2025 | 2.48 | 2.50 | 2.46 | 2.49 | 2.49 | 0.40% | 16,371,790 |
| Oct 17, 2025 | 2.48 | 2.52 | 2.47 | 2.48 | 2.48 | -0.40% | 25,795,350 |
| Oct 16, 2025 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | -0.80% | 15,815,120 |
| Oct 15, 2025 | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | 1.21% | 17,177,550 |
| Oct 14, 2025 | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | - | 18,509,890 |
| Oct 13, 2025 | 2.48 | 2.50 | 2.43 | 2.48 | 2.48 | -1.59% | 22,895,480 |
| Oct 10, 2025 | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.40% | 18,778,350 |