Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China
· Delayed Price · Currency is CNY 53.39
-1.09 (-2.00%)
At close: Mar 9, 2026
SHE:300832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.84 | 54.58 | 51.70 | 54.48 | 54.48 | 4.83% | 7,727,691 |
| Mar 5, 2026 | 52.76 | 52.85 | 51.66 | 51.97 | 51.97 | -0.71% | 3,843,484 |
| Mar 4, 2026 | 52.20 | 52.77 | 51.58 | 52.34 | 52.34 | 0.17% | 4,678,401 |
| Mar 3, 2026 | 51.22 | 53.08 | 51.07 | 52.25 | 52.25 | 3.36% | 7,523,137 |
| Mar 2, 2026 | 51.76 | 51.99 | 50.36 | 50.55 | 50.55 | -3.40% | 5,225,577 |
| Feb 27, 2026 | 51.98 | 52.67 | 51.73 | 52.33 | 52.33 | 0.83% | 3,735,406 |
| Feb 26, 2026 | 52.25 | 52.44 | 51.56 | 51.90 | 51.90 | -0.63% | 3,168,523 |
| Feb 25, 2026 | 52.31 | 52.66 | 52.01 | 52.23 | 52.23 | -0.06% | 3,426,810 |
| Feb 24, 2026 | 52.56 | 52.79 | 51.94 | 52.26 | 52.26 | 0.40% | 2,066,056 |
| Feb 13, 2026 | 52.56 | 52.84 | 52.05 | 52.05 | 52.05 | -0.67% | 2,388,798 |
| Feb 12, 2026 | 53.39 | 53.49 | 52.27 | 52.40 | 52.40 | -1.85% | 4,185,066 |
| Feb 11, 2026 | 53.45 | 54.12 | 53.30 | 53.39 | 53.39 | -0.35% | 3,333,720 |
| Feb 10, 2026 | 54.10 | 54.28 | 53.40 | 53.58 | 53.58 | -0.85% | 3,100,970 |
| Feb 9, 2026 | 54.32 | 54.39 | 53.83 | 54.04 | 54.04 | -0.11% | 2,461,816 |
| Feb 6, 2026 | 54.29 | 54.72 | 53.80 | 54.10 | 54.10 | -0.53% | 2,817,364 |
| Feb 5, 2026 | 54.55 | 54.96 | 54.23 | 54.39 | 54.39 | -0.29% | 3,108,061 |
| Feb 4, 2026 | 54.39 | 54.65 | 53.61 | 54.55 | 54.55 | 0.09% | 5,043,814 |
| Feb 3, 2026 | 53.45 | 54.61 | 53.22 | 54.50 | 54.50 | 2.60% | 5,569,473 |
| Feb 2, 2026 | 53.78 | 54.44 | 52.91 | 53.12 | 53.12 | -1.41% | 4,697,964 |
| Jan 30, 2026 | 53.79 | 55.30 | 53.79 | 53.88 | 53.88 | -0.04% | 10,189,950 |
| Jan 29, 2026 | 53.44 | 54.66 | 53.10 | 53.90 | 53.90 | 0.80% | 7,985,582 |
| Jan 28, 2026 | 54.40 | 54.60 | 53.42 | 53.47 | 53.47 | -1.93% | 8,526,295 |
| Jan 27, 2026 | 56.26 | 56.66 | 54.45 | 54.52 | 54.52 | -2.38% | 8,013,703 |
| Jan 26, 2026 | 56.07 | 56.68 | 55.47 | 55.85 | 55.85 | -0.20% | 8,073,413 |
| Jan 23, 2026 | 56.67 | 56.94 | 55.71 | 55.96 | 55.96 | -0.99% | 6,384,426 |
| Jan 22, 2026 | 57.00 | 57.28 | 56.36 | 56.52 | 56.52 | -0.51% | 4,120,970 |
| Jan 21, 2026 | 57.33 | 57.62 | 56.71 | 56.81 | 56.81 | -0.56% | 3,571,811 |
| Jan 20, 2026 | 57.97 | 58.16 | 56.66 | 57.13 | 57.13 | -1.42% | 3,871,270 |
| Jan 19, 2026 | 57.87 | 58.41 | 57.60 | 57.95 | 57.95 | -0.26% | 2,999,416 |
| Jan 16, 2026 | 58.32 | 59.07 | 57.76 | 58.10 | 58.10 | -0.12% | 4,329,330 |
| Jan 15, 2026 | 58.57 | 58.93 | 57.82 | 58.17 | 58.17 | -1.32% | 3,777,780 |
| Jan 14, 2026 | 59.62 | 59.88 | 58.05 | 58.95 | 58.95 | -1.29% | 7,222,255 |
| Jan 13, 2026 | 60.42 | 60.98 | 59.51 | 59.72 | 59.72 | -1.14% | 5,370,366 |
| Jan 12, 2026 | 62.82 | 63.11 | 60.33 | 60.41 | 60.41 | -3.84% | 5,366,721 |
| Jan 9, 2026 | 61.50 | 63.00 | 61.18 | 62.82 | 62.82 | 2.80% | 3,589,280 |
| Jan 8, 2026 | 59.60 | 62.15 | 59.00 | 61.11 | 61.11 | 2.53% | 3,865,806 |
| Jan 7, 2026 | 59.58 | 60.10 | 59.00 | 59.60 | 59.60 | 0.17% | 1,992,380 |
| Jan 6, 2026 | 59.51 | 59.93 | 58.41 | 59.50 | 59.50 | 1.02% | 2,755,648 |
| Jan 5, 2026 | 56.52 | 58.99 | 55.65 | 58.90 | 58.90 | 4.71% | 4,061,897 |
| Dec 31, 2025 | 56.75 | 56.88 | 55.52 | 56.25 | 56.25 | -0.27% | 2,181,700 |
| Dec 30, 2025 | 57.52 | 57.84 | 56.21 | 56.40 | 56.40 | -2.27% | 2,347,028 |
| Dec 29, 2025 | 58.33 | 58.91 | 57.50 | 57.71 | 57.71 | -1.35% | 2,102,590 |
| Dec 26, 2025 | 58.55 | 59.19 | 58.00 | 58.50 | 58.50 | 0.31% | 1,704,090 |
| Dec 25, 2025 | 57.36 | 58.57 | 57.20 | 58.32 | 58.32 | 1.69% | 1,797,652 |
| Dec 24, 2025 | 57.78 | 58.01 | 57.20 | 57.35 | 57.35 | -0.55% | 2,302,129 |
| Dec 23, 2025 | 58.93 | 59.01 | 57.66 | 57.67 | 57.67 | -2.09% | 2,738,558 |
| Dec 22, 2025 | 59.14 | 59.33 | 58.36 | 58.90 | 58.90 | -0.17% | 2,100,092 |
| Dec 19, 2025 | 59.50 | 59.98 | 58.91 | 59.00 | 59.00 | -0.81% | 2,024,211 |
| Dec 18, 2025 | 60.33 | 60.58 | 59.15 | 59.48 | 59.48 | -1.31% | 2,097,302 |
| Dec 17, 2025 | 58.93 | 60.50 | 58.93 | 60.27 | 60.27 | 1.81% | 3,169,805 |
| Dec 16, 2025 | 57.88 | 59.47 | 57.80 | 59.20 | 59.20 | 2.03% | 2,146,485 |
| Dec 15, 2025 | 58.36 | 59.25 | 57.91 | 58.02 | 58.02 | -0.45% | 2,102,761 |
| Dec 12, 2025 | 58.57 | 58.75 | 57.33 | 58.28 | 58.28 | -0.14% | 3,238,040 |
| Dec 11, 2025 | 58.11 | 58.58 | 57.51 | 58.36 | 58.36 | 0.45% | 2,518,622 |
| Dec 10, 2025 | 59.30 | 59.30 | 57.82 | 58.10 | 58.10 | -2.02% | 2,292,067 |
| Dec 9, 2025 | 59.22 | 59.60 | 58.87 | 59.30 | 59.30 | 0.14% | 1,565,890 |
| Dec 8, 2025 | 60.00 | 60.35 | 59.00 | 59.22 | 59.22 | -1.09% | 2,007,164 |
| 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 |