Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China
· Delayed Price · Currency is CNY 59.87
+0.06 (0.10%)
At close: Dec 5, 2025
SHE:300832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.81 | 60.28 | 59.00 | 59.87 | 59.87 | 0.10% | 2,264,584 |
| Dec 4, 2025 | 59.94 | 60.48 | 59.50 | 59.81 | 59.81 | 0.34% | 2,320,723 |
| Dec 3, 2025 | 59.05 | 60.26 | 59.00 | 59.61 | 59.61 | 0.95% | 2,633,253 |
| Dec 2, 2025 | 59.68 | 60.14 | 58.85 | 59.05 | 59.05 | -1.06% | 2,027,436 |
| Dec 1, 2025 | 58.88 | 60.27 | 58.50 | 59.68 | 59.68 | 1.38% | 2,494,051 |
| Nov 28, 2025 | 58.50 | 59.25 | 58.21 | 58.87 | 58.87 | 1.01% | 2,135,982 |
| Nov 27, 2025 | 58.74 | 58.96 | 57.95 | 58.28 | 58.28 | -0.99% | 3,116,834 |
| Nov 26, 2025 | 59.86 | 60.19 | 58.57 | 58.86 | 58.86 | -1.29% | 3,513,186 |
| Nov 25, 2025 | 60.65 | 61.25 | 59.16 | 59.63 | 59.63 | -1.19% | 4,845,150 |
| Nov 24, 2025 | 62.41 | 62.80 | 60.32 | 60.35 | 60.35 | -3.30% | 3,896,875 |
| Nov 21, 2025 | 63.80 | 64.04 | 62.01 | 62.41 | 62.41 | -1.56% | 4,773,651 |
| Nov 20, 2025 | 66.00 | 66.00 | 63.30 | 63.40 | 63.40 | -2.21% | 2,027,866 |
| Nov 19, 2025 | 64.82 | 65.42 | 64.22 | 64.83 | 64.83 | 0.37% | 1,961,825 |
| Nov 18, 2025 | 64.62 | 65.28 | 63.80 | 64.59 | 64.59 | -0.23% | 1,722,225 |
| Nov 17, 2025 | 65.65 | 65.71 | 63.98 | 64.74 | 64.74 | -1.16% | 2,206,725 |
| Nov 14, 2025 | 66.29 | 67.18 | 65.50 | 65.50 | 65.50 | -1.03% | 2,709,157 |
| Nov 13, 2025 | 65.50 | 66.85 | 65.30 | 66.18 | 66.18 | 0.98% | 3,238,750 |
| Nov 12, 2025 | 64.40 | 67.10 | 64.05 | 65.54 | 65.54 | 2.21% | 4,067,499 |
| Nov 11, 2025 | 64.50 | 64.69 | 63.21 | 64.12 | 64.12 | 0.14% | 2,777,825 |
| Nov 10, 2025 | 62.37 | 65.50 | 62.20 | 64.03 | 64.03 | 2.71% | 4,106,759 |
| Nov 7, 2025 | 61.96 | 62.67 | 61.65 | 62.34 | 62.34 | 0.58% | 1,915,560 |
| Nov 6, 2025 | 62.76 | 63.06 | 61.65 | 61.98 | 61.98 | -1.18% | 3,159,139 |
| Nov 5, 2025 | 63.04 | 63.80 | 61.80 | 62.72 | 62.72 | 0.76% | 3,769,718 |
| Nov 4, 2025 | 62.63 | 63.09 | 61.60 | 62.25 | 62.25 | -0.69% | 3,565,972 |
| Nov 3, 2025 | 61.21 | 63.40 | 60.30 | 62.68 | 62.68 | 2.75% | 5,023,793 |
| Oct 31, 2025 | 60.75 | 61.99 | 59.91 | 61.00 | 61.00 | 0.81% | 3,763,320 |
| Oct 30, 2025 | 60.80 | 61.49 | 60.50 | 60.51 | 60.51 | -0.15% | 3,462,980 |
| Oct 29, 2025 | 61.32 | 61.89 | 60.08 | 60.60 | 60.60 | -0.48% | 3,500,466 |
| Oct 28, 2025 | 61.02 | 61.87 | 60.60 | 60.89 | 60.89 | -0.44% | 2,802,200 |
| Oct 27, 2025 | 61.72 | 62.47 | 60.70 | 61.16 | 61.16 | -1.21% | 4,554,752 |
| Oct 24, 2025 | 62.06 | 62.30 | 61.08 | 61.91 | 61.91 | 0.23% | 2,803,300 |
| Oct 23, 2025 | 62.00 | 62.78 | 60.89 | 61.77 | 61.77 | -0.69% | 2,408,976 |
| Oct 22, 2025 | 61.80 | 62.88 | 61.60 | 62.20 | 62.20 | 0.63% | 2,198,130 |
| Oct 21, 2025 | 61.05 | 62.20 | 60.65 | 61.81 | 61.81 | 1.34% | 2,585,872 |
| Oct 20, 2025 | 61.30 | 61.53 | 60.03 | 60.99 | 60.99 | 0.08% | 2,821,911 |
| Oct 17, 2025 | 62.25 | 62.51 | 59.91 | 60.94 | 60.94 | -2.04% | 4,050,014 |
| Oct 16, 2025 | 62.63 | 62.93 | 62.02 | 62.21 | 62.21 | -0.65% | 2,230,287 |
| Oct 15, 2025 | 63.33 | 63.80 | 62.56 | 62.62 | 62.62 | -0.98% | 2,883,645 |
| Oct 14, 2025 | 63.79 | 64.98 | 62.60 | 63.24 | 63.24 | -1.14% | 3,119,938 |
| Oct 13, 2025 | 62.95 | 64.96 | 62.90 | 63.97 | 63.97 | -0.11% | 3,200,041 |
| Oct 10, 2025 | 66.05 | 66.48 | 63.51 | 64.04 | 64.04 | -3.06% | 4,052,361 |
| Oct 9, 2025 | 66.60 | 67.00 | 65.22 | 66.06 | 66.06 | -3.28% | 3,496,688 |
| Sep 30, 2025 | 67.07 | 69.20 | 66.54 | 68.30 | 68.30 | 1.83% | 2,885,016 |
| Sep 29, 2025 | 68.32 | 68.42 | 66.30 | 67.07 | 67.07 | -1.83% | 2,892,518 |
| Sep 26, 2025 | 68.20 | 68.89 | 66.99 | 68.32 | 68.32 | -0.12% | 2,797,358 |
| Sep 25, 2025 | 66.45 | 68.58 | 66.01 | 68.40 | 68.40 | 2.89% | 3,545,596 |
| Sep 24, 2025 | 66.90 | 67.15 | 65.42 | 66.48 | 66.48 | 0.17% | 3,694,888 |
| Sep 23, 2025 | 67.46 | 67.54 | 65.01 | 66.37 | 66.37 | -1.85% | 3,979,517 |
| Sep 22, 2025 | 68.24 | 69.18 | 66.68 | 67.62 | 67.62 | -0.65% | 3,474,575 |
| Sep 19, 2025 | 68.40 | 69.18 | 67.40 | 68.06 | 68.06 | -0.74% | 3,183,527 |
| Sep 18, 2025 | 69.74 | 70.00 | 67.80 | 68.57 | 68.57 | -1.51% | 3,497,034 |
| Sep 17, 2025 | 69.31 | 70.78 | 68.50 | 69.62 | 69.62 | 1.07% | 3,778,535 |
| Sep 16, 2025 | 68.56 | 69.26 | 67.90 | 68.88 | 68.88 | 0.41% | 2,976,781 |
| Sep 15, 2025 | 67.86 | 69.36 | 67.50 | 68.60 | 68.60 | 0.35% | 3,546,301 |
| Sep 12, 2025 | 70.00 | 71.51 | 68.22 | 68.36 | 68.36 | -2.59% | 3,661,754 |
| Sep 11, 2025 | 67.80 | 70.47 | 67.00 | 70.18 | 70.18 | 3.51% | 4,883,777 |
| Sep 10, 2025 | 68.91 | 69.30 | 67.60 | 67.80 | 67.80 | -2.67% | 4,340,818 |
| Sep 9, 2025 | 68.40 | 69.99 | 66.88 | 69.66 | 69.66 | 2.16% | 6,313,948 |
| Sep 8, 2025 | 64.98 | 69.68 | 63.65 | 68.19 | 68.19 | 4.94% | 9,306,652 |
| Sep 5, 2025 | 64.65 | 65.52 | 61.80 | 64.98 | 64.98 | 0.23% | 7,372,026 |
| Sep 4, 2025 | 64.83 | 65.39 | 63.66 | 64.83 | 64.83 | 0.02% | 6,250,109 |
| Sep 3, 2025 | 62.50 | 65.28 | 62.18 | 64.82 | 64.82 | 4.08% | 8,568,531 |
| Sep 2, 2025 | 62.52 | 63.50 | 62.09 | 62.28 | 62.28 | -0.38% | 6,066,947 |
| Sep 1, 2025 | 62.29 | 62.70 | 61.29 | 62.52 | 62.52 | 0.16% | 6,770,615 |
| Aug 29, 2025 | 58.70 | 62.52 | 58.70 | 62.42 | 62.42 | 5.80% | 8,541,811 |
| Aug 28, 2025 | 59.60 | 60.30 | 57.67 | 59.00 | 59.00 | -1.09% | 5,416,340 |
| Aug 27, 2025 | 57.87 | 61.33 | 57.74 | 59.65 | 59.65 | 3.38% | 9,768,781 |
| Aug 26, 2025 | 58.83 | 58.83 | 57.37 | 57.70 | 57.70 | -4.23% | 8,093,228 |
| Aug 25, 2025 | 59.90 | 60.50 | 59.10 | 60.25 | 60.25 | 0.72% | 6,280,230 |
| Aug 22, 2025 | 59.66 | 60.08 | 59.10 | 59.82 | 59.82 | 0.37% | 3,742,241 |
| Aug 21, 2025 | 60.30 | 61.68 | 59.27 | 59.60 | 59.60 | -1.14% | 5,863,969 |
| Aug 20, 2025 | 59.00 | 60.45 | 58.60 | 60.29 | 60.29 | 1.86% | 4,371,357 |
| Aug 19, 2025 | 58.94 | 59.68 | 58.64 | 59.19 | 59.19 | 0.49% | 3,594,258 |
| Aug 18, 2025 | 59.00 | 59.59 | 58.61 | 58.90 | 58.90 | 0.08% | 6,091,939 |
| Aug 15, 2025 | 57.39 | 59.75 | 57.39 | 58.85 | 58.85 | 2.71% | 6,273,707 |
| Aug 14, 2025 | 58.10 | 58.60 | 57.15 | 57.30 | 57.30 | -1.09% | 6,323,746 |
| Aug 13, 2025 | 57.53 | 58.07 | 56.94 | 57.93 | 57.93 | 0.92% | 6,688,643 |
| Aug 12, 2025 | 56.85 | 58.58 | 56.52 | 57.40 | 57.40 | 0.97% | 8,061,269 |
| Aug 11, 2025 | 55.07 | 57.38 | 54.60 | 56.85 | 56.85 | 3.23% | 6,551,837 |
| Aug 8, 2025 | 55.57 | 55.89 | 54.51 | 55.07 | 55.07 | -0.90% | 4,203,000 |
| Aug 7, 2025 | 55.70 | 57.58 | 55.56 | 55.57 | 55.57 | -0.23% | 7,317,530 |
| Aug 6, 2025 | 54.73 | 56.70 | 54.65 | 55.70 | 55.70 | 1.64% | 5,463,485 |
| Aug 5, 2025 | 55.26 | 55.42 | 54.56 | 54.80 | 54.80 | -0.76% | 3,992,640 |
| Aug 4, 2025 | 53.93 | 55.39 | 53.72 | 55.22 | 55.22 | 1.79% | 5,105,672 |
| Aug 1, 2025 | 55.51 | 56.03 | 53.88 | 54.25 | 54.25 | -2.29% | 6,137,600 |
| Jul 31, 2025 | 57.37 | 57.37 | 55.37 | 55.52 | 55.52 | -3.24% | 8,412,337 |
| Jul 30, 2025 | 56.00 | 58.40 | 55.78 | 57.38 | 57.38 | 2.25% | 9,460,862 |
| Jul 29, 2025 | 56.73 | 56.88 | 55.35 | 56.12 | 56.12 | -0.85% | 4,424,485 |
| Jul 28, 2025 | 57.12 | 57.98 | 55.96 | 56.60 | 56.60 | -0.91% | 5,424,500 |
| Jul 25, 2025 | 56.89 | 58.20 | 56.70 | 57.12 | 57.12 | -0.24% | 7,750,301 |
| Jul 24, 2025 | 54.29 | 57.34 | 53.61 | 57.26 | 57.26 | 5.53% | 10,038,490 |
| Jul 23, 2025 | 54.84 | 55.63 | 54.06 | 54.26 | 54.26 | -1.11% | 5,273,845 |
| Jul 22, 2025 | 54.17 | 54.90 | 53.56 | 54.87 | 54.87 | 0.99% | 3,745,713 |
| Jul 21, 2025 | 54.39 | 55.13 | 53.98 | 54.33 | 54.33 | -0.39% | 3,674,026 |
| Jul 18, 2025 | 54.44 | 54.56 | 53.80 | 54.54 | 54.54 | 0.33% | 3,000,111 |
| Jul 17, 2025 | 53.79 | 54.50 | 53.68 | 54.36 | 54.36 | 0.98% | 2,851,294 |
| Jul 16, 2025 | 53.94 | 54.66 | 53.35 | 53.83 | 53.83 | -0.09% | 4,124,180 |
| Jul 15, 2025 | 54.70 | 55.00 | 53.53 | 53.88 | 53.88 | -1.66% | 4,198,464 |
| Jul 14, 2025 | 55.46 | 55.46 | 54.76 | 54.79 | 54.79 | -0.72% | 1,771,649 |
| Jul 11, 2025 | 55.97 | 56.12 | 55.12 | 55.19 | 55.19 | -0.56% | 2,791,170 |