Shenzhen Neptunus Bioengineering Co., Ltd. (SHE:000078)
China
· Delayed Price · Currency is CNY 3.180
-0.090 (-2.75%)
Apr 29, 2026, 3:04 PM CST
SHE:000078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | -2.75% | 93,706,113 |
| Apr 28, 2026 | 3.22 | 3.44 | 3.20 | 3.27 | 3.27 | 2.51% | 108,150,900 |
| Apr 27, 2026 | 3.30 | 3.31 | 3.15 | 3.19 | 3.19 | -4.78% | 104,163,700 |
| Apr 24, 2026 | 3.31 | 3.43 | 3.28 | 3.35 | 3.35 | 0.60% | 104,812,100 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.32 | 3.33 | 3.33 | -6.20% | 174,242,900 |
| Apr 22, 2026 | 3.68 | 3.70 | 3.49 | 3.55 | 3.55 | -4.57% | 168,889,300 |
| Apr 21, 2026 | 3.82 | 3.91 | 3.70 | 3.72 | 3.72 | -4.62% | 171,051,000 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.67 | 3.90 | 3.90 | 3.45% | 201,548,500 |
| Apr 17, 2026 | 3.83 | 3.90 | 3.75 | 3.77 | 3.77 | -3.58% | 183,482,495 |
| Apr 16, 2026 | 3.86 | 3.94 | 3.78 | 3.91 | 3.91 | -2.74% | 308,857,100 |
| Apr 15, 2026 | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | 9.84% | 470,161,500 |
| Apr 14, 2026 | 3.62 | 3.71 | 3.47 | 3.66 | 3.66 | 1.10% | 252,430,800 |
| Apr 13, 2026 | 3.69 | 3.72 | 3.57 | 3.62 | 3.62 | -3.98% | 224,839,700 |
| Apr 10, 2026 | 3.71 | 3.88 | 3.66 | 3.77 | 3.77 | -1.82% | 420,750,100 |
| Apr 9, 2026 | 3.46 | 3.84 | 3.41 | 3.84 | 3.84 | 10.03% | 305,134,700 |
| Apr 8, 2026 | 3.67 | 3.67 | 3.44 | 3.49 | 3.49 | -5.68% | 273,172,900 |
| Apr 7, 2026 | 3.45 | 3.70 | 3.22 | 3.70 | 3.70 | 3.35% | 339,599,100 |
| Apr 3, 2026 | 3.49 | 3.76 | 3.39 | 3.58 | 3.58 | -0.83% | 328,964,500 |
| Apr 2, 2026 | 3.79 | 3.79 | 3.46 | 3.61 | 3.61 | 4.64% | 434,673,300 |
| Apr 1, 2026 | 3.17 | 3.45 | 3.08 | 3.45 | 3.45 | 9.87% | 123,533,900 |
| Mar 31, 2026 | 3.16 | 3.24 | 3.13 | 3.14 | 3.14 | -1.88% | 58,901,350 |
| Mar 30, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 60,825,850 |
| Mar 27, 2026 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 3.62% | 62,733,790 |
| Mar 26, 2026 | 3.06 | 3.13 | 3.02 | 3.04 | 3.04 | -1.62% | 41,803,870 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.31% | 50,885,880 |
| Mar 24, 2026 | 2.96 | 3.05 | 2.93 | 3.05 | 3.05 | 5.54% | 88,709,230 |
| Mar 23, 2026 | 2.98 | 3.03 | 2.86 | 2.89 | 2.89 | -5.25% | 67,556,060 |
| Mar 20, 2026 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 45,318,540 |
| Mar 19, 2026 | 3.17 | 3.20 | 3.09 | 3.11 | 3.11 | -3.12% | 57,025,853 |
| Mar 18, 2026 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | -1.23% | 49,366,320 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | -1.22% | 76,014,970 |
| Mar 16, 2026 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | 1.23% | 55,881,340 |
| Mar 13, 2026 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | -0.61% | 45,879,510 |
| Mar 12, 2026 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | -0.61% | 36,794,650 |
| Mar 11, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.90% | 48,258,230 |
| Mar 10, 2026 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 45,559,100 |
| 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 |