Skip to main content
Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China flag China · Delayed Price · Currency is CNY
9.41
0.00 (0.00%)
Mar 9, 2026, 3:04 PM CST

SHE:300942 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.309.509.279.419.41-5,017,717
Mar 6, 20269.129.429.039.419.413.18%5,126,600
Mar 5, 20269.139.209.059.129.121.90%6,184,000
Mar 4, 20269.189.228.898.958.95-2.93%6,993,329
Mar 3, 20269.489.649.219.229.22-2.64%6,565,020
Mar 2, 20269.959.999.439.479.47-6.05%9,733,800
Feb 27, 20269.9710.089.9010.0810.081.10%3,478,300
Feb 26, 202610.0610.129.889.979.970.10%4,014,520
Feb 25, 20269.9410.019.909.969.960.10%3,932,700
Feb 24, 20269.849.989.849.959.951.53%3,987,100
Feb 13, 20269.799.949.799.809.80-0.10%3,250,960
Feb 12, 20269.879.929.769.819.81-0.71%3,288,400
Feb 11, 20269.929.989.849.889.88-0.40%4,090,600
Feb 10, 20269.9510.029.839.929.92-0.10%3,973,271
Feb 9, 20269.959.999.869.939.931.12%3,389,800
Feb 6, 20269.739.929.649.829.820.72%5,211,096
Feb 5, 20269.779.979.709.759.75-0.51%6,056,700
Feb 4, 20269.739.839.649.809.800.31%4,435,518
Feb 3, 20269.629.789.559.779.772.63%5,765,299
Feb 2, 20269.759.839.509.529.52-2.76%8,047,900
Jan 30, 20269.889.999.719.799.79-0.81%7,261,205
Jan 29, 202610.1510.179.799.879.87-3.14%10,632,736
Jan 28, 202610.7210.7410.1310.1910.19-4.94%13,739,783
Jan 27, 202610.7510.7810.1110.7210.72-1.29%20,222,800
Jan 26, 202610.4511.0710.4410.8610.865.33%23,596,020
Jan 23, 202610.1810.3410.1810.3110.311.78%6,993,815
Jan 22, 202610.1010.2110.0510.1310.130.40%4,765,456
Jan 21, 202610.1210.2210.0210.0910.09-0.10%5,257,100
Jan 20, 202610.2410.2810.0210.1010.10-1.17%6,940,200
Jan 19, 202610.1010.3610.0510.2210.221.09%4,869,927
Jan 16, 202610.1710.259.9810.1110.11-0.20%4,848,363
Jan 15, 202610.3010.3510.0710.1310.13-1.46%5,341,569
Jan 14, 202610.2010.4310.0410.2810.280.69%8,773,516
Jan 13, 202610.2410.4210.1010.2110.210.10%8,925,618
Jan 12, 202610.0610.249.9710.2010.201.69%7,704,100
Jan 9, 20269.7910.039.7410.0310.032.45%7,132,248
Jan 8, 20269.669.849.599.799.791.45%5,540,953
Jan 7, 20269.839.869.629.659.65-1.63%4,535,200
Jan 6, 20269.859.919.719.819.81-5,856,300
Jan 5, 20269.379.889.379.819.814.25%8,174,200
Dec 31, 20259.469.499.339.419.410.11%3,656,524
Dec 30, 20259.479.599.409.409.40-1.36%4,258,862
Dec 29, 20259.669.679.479.539.53-1.45%6,143,817
Dec 26, 20259.909.919.669.679.67-2.32%8,874,838
Dec 25, 20259.6210.159.529.909.903.66%12,795,398
Dec 24, 20259.469.599.429.559.550.74%3,501,000
Dec 23, 20259.549.599.469.489.48-1.15%3,218,800
Dec 22, 20259.679.709.579.599.59-0.21%2,722,300
Dec 19, 20259.519.679.489.619.610.95%2,931,670
Dec 18, 20259.359.609.309.529.521.60%3,688,500
Dec 17, 20259.329.429.219.379.370.11%2,812,100
Dec 16, 20259.529.569.319.369.36-1.68%2,352,100
Dec 15, 20259.509.609.399.529.520.21%2,664,500
Dec 12, 20259.519.609.459.509.50-0.21%2,780,600
Dec 11, 20259.699.759.529.529.52-1.86%2,975,799
Dec 10, 20259.739.819.689.709.70-0.51%3,207,900
Dec 9, 20259.869.959.749.759.75-1.61%3,038,738
Dec 8, 202510.0410.129.909.919.91-0.80%4,005,100
Dec 5, 20259.9010.019.789.999.990.91%3,483,900
Dec 4, 202510.0910.109.839.909.90-1.79%3,571,050
Dec 3, 202510.2110.2410.0210.0810.08-1.08%3,549,900
Dec 2, 202510.2010.3210.1210.1910.190.10%4,258,700
Dec 1, 202510.2910.3010.1210.1810.18-0.29%4,450,000
Nov 28, 202510.1710.2210.0410.2110.210.89%3,043,700
Nov 27, 202510.1110.1910.0310.1210.12-0.20%3,061,800
Nov 26, 202510.2810.4310.1210.1410.14-0.20%4,942,566
Nov 25, 202510.1010.2810.0010.1610.160.59%4,771,200
Nov 24, 20259.9710.179.8310.1010.102.96%6,148,900
Nov 21, 202510.2210.359.789.819.81-4.66%6,673,000
Nov 20, 202510.4010.4610.2210.2910.29-0.96%3,741,629
Nov 19, 202510.6610.7010.3810.3910.39-2.26%5,121,309
Nov 18, 202510.7210.7310.5310.6310.63-0.84%5,398,136
Nov 17, 202511.1411.2510.6810.7210.72-3.51%8,888,684
Nov 14, 202510.9611.1910.9011.1111.111.37%8,317,912
Nov 13, 202510.9410.9610.7710.9610.960.55%5,036,312
Nov 12, 202510.6711.0410.6710.9010.901.68%8,152,000
Nov 11, 202510.7410.7810.4810.7210.72-0.09%6,883,224
Nov 10, 202510.5710.7910.5710.7310.731.23%6,369,800
Nov 7, 202510.9310.9510.5110.6010.60-2.66%8,899,501
Nov 6, 202511.0911.1510.8510.8910.89-1.98%6,627,700
Nov 5, 202510.9511.1910.8811.1111.111.00%5,229,100
Nov 4, 202511.0811.1810.9211.0011.00-0.72%5,025,821
Nov 3, 202511.1211.2110.9611.0811.08-0.45%6,761,066
Oct 31, 202511.0611.2911.0111.1311.130.91%7,356,700
Oct 30, 202511.3011.5011.0311.0311.03-0.72%10,498,610
Oct 29, 202511.0911.3610.8711.1111.110.36%9,523,059
Oct 28, 202510.9911.2310.9011.0711.071.65%9,709,400
Oct 27, 202511.0111.0410.7610.8910.890.28%5,836,700
Oct 24, 202510.9911.2310.8610.8610.86-0.46%7,569,751
Oct 23, 202510.7511.0410.6710.9110.911.30%6,385,956
Oct 22, 202510.8411.0310.7010.7710.77-0.74%6,243,638
Oct 21, 202510.2710.8810.2110.8510.855.54%11,799,750
Oct 20, 202510.2210.3610.1210.2810.281.98%5,028,212
Oct 17, 202510.1610.4910.0810.0810.08-1.75%6,148,551
Oct 16, 202510.2110.4210.1310.2610.26-5,566,554
Oct 15, 202510.0910.299.9410.2610.261.68%7,019,786
Oct 14, 202510.2210.5510.0110.0910.09-0.30%7,498,607
Oct 13, 202510.0010.349.6810.1210.12-3.62%10,151,120
Oct 10, 202510.8710.8810.4710.5010.50-3.40%6,700,212
Oct 9, 202510.6411.0810.4510.8710.873.03%10,052,390