Shenzhen New Industries Biomedical Engineering Co., Ltd. (SHE:300832)
China
· Delayed Price · Currency is CNY 49.73
+3.11 (6.67%)
Apr 28, 2026, 3:04 PM CST
SHE:300832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.97 | 50.09 | 47.97 | 49.73 | 49.73 | 6.67% | 10,106,140 |
| Apr 27, 2026 | 47.17 | 47.52 | 46.47 | 46.62 | 46.62 | -1.89% | 3,995,924 |
| Apr 24, 2026 | 46.77 | 49.16 | 46.52 | 47.52 | 47.52 | 1.60% | 8,302,719 |
| Apr 23, 2026 | 45.68 | 47.38 | 45.58 | 46.77 | 46.77 | 2.34% | 7,765,822 |
| Apr 22, 2026 | 44.61 | 46.48 | 44.55 | 45.70 | 45.70 | 1.96% | 6,209,290 |
| Apr 21, 2026 | 45.48 | 46.22 | 44.67 | 44.82 | 44.82 | -1.13% | 4,341,021 |
| Apr 20, 2026 | 45.37 | 45.77 | 45.07 | 45.33 | 45.33 | -0.26% | 3,218,039 |
| Apr 17, 2026 | 46.16 | 46.26 | 44.98 | 45.45 | 45.45 | -1.92% | 5,249,043 |
| Apr 16, 2026 | 46.25 | 47.00 | 45.83 | 46.34 | 46.34 | 0.83% | 4,868,652 |
| Apr 15, 2026 | 46.63 | 46.97 | 45.90 | 45.96 | 45.96 | -1.35% | 5,814,142 |
| Apr 14, 2026 | 45.29 | 47.13 | 43.85 | 46.59 | 46.59 | 2.87% | 11,562,750 |
| Apr 13, 2026 | 46.19 | 46.41 | 45.24 | 45.29 | 45.29 | -2.39% | 3,516,453 |
| Apr 10, 2026 | 46.50 | 46.85 | 46.00 | 46.40 | 46.40 | 0.09% | 3,744,133 |
| Apr 9, 2026 | 47.64 | 47.64 | 45.99 | 46.36 | 46.36 | -3.22% | 3,577,736 |
| Apr 8, 2026 | 47.37 | 48.09 | 47.07 | 47.90 | 47.90 | 2.61% | 3,879,122 |
| Apr 7, 2026 | 47.00 | 47.18 | 46.50 | 46.68 | 46.68 | -0.81% | 2,587,000 |
| Apr 3, 2026 | 48.67 | 48.97 | 45.71 | 47.06 | 47.06 | -3.92% | 5,333,623 |
| Apr 2, 2026 | 49.68 | 49.91 | 48.79 | 48.98 | 48.98 | -1.73% | 3,220,650 |
| Apr 1, 2026 | 49.64 | 50.16 | 49.30 | 49.84 | 49.84 | 1.57% | 2,912,687 |
| Mar 31, 2026 | 49.66 | 50.10 | 48.94 | 49.07 | 49.07 | -1.19% | 2,409,250 |
| Mar 30, 2026 | 48.72 | 50.18 | 48.50 | 49.66 | 49.66 | 1.20% | 2,258,380 |
| Mar 27, 2026 | 48.27 | 49.25 | 48.06 | 49.07 | 49.07 | 1.03% | 3,094,258 |
| Mar 26, 2026 | 49.92 | 50.34 | 48.45 | 48.57 | 48.57 | -2.63% | 3,220,120 |
| Mar 25, 2026 | 49.88 | 50.09 | 49.37 | 49.88 | 49.88 | -0.24% | 2,633,820 |
| Mar 24, 2026 | 48.88 | 50.06 | 48.42 | 50.00 | 50.00 | 3.78% | 3,618,670 |
| Mar 23, 2026 | 49.20 | 49.44 | 48.03 | 48.18 | 48.18 | -3.37% | 4,109,198 |
| Mar 20, 2026 | 50.02 | 50.49 | 49.31 | 49.86 | 49.86 | -0.32% | 4,552,965 |
| Mar 19, 2026 | 50.87 | 51.17 | 49.85 | 50.02 | 50.02 | -3.02% | 3,959,495 |
| Mar 18, 2026 | 52.21 | 52.61 | 51.20 | 51.58 | 51.58 | -1.15% | 3,715,360 |
| Mar 17, 2026 | 51.79 | 52.96 | 51.60 | 52.18 | 52.18 | 0.73% | 3,070,986 |
| Mar 16, 2026 | 52.55 | 52.76 | 51.33 | 51.80 | 51.80 | -1.28% | 3,394,906 |
| Mar 13, 2026 | 53.78 | 54.20 | 52.41 | 52.47 | 52.47 | -2.24% | 3,402,000 |
| Mar 12, 2026 | 53.72 | 54.45 | 53.49 | 53.67 | 53.67 | -1.03% | 3,579,176 |
| Mar 11, 2026 | 54.14 | 54.45 | 53.51 | 54.23 | 54.23 | 0.15% | 3,075,585 |
| Mar 10, 2026 | 53.50 | 54.28 | 53.22 | 54.15 | 54.15 | 1.42% | 3,943,781 |
| Mar 9, 2026 | 54.39 | 54.41 | 53.20 | 53.39 | 53.39 | -2.00% | 4,055,555 |
| 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 |