Skip to main content
Shenzhen Bioeasy Biotechnology Co., Ltd. (SHE:300942)
China flag China · Delayed Price · Currency is CNY
7.91
+0.02 (0.25%)
Apr 30, 2026, 11:05 AM CST

SHE:300942 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.158.157.777.90-0.13%1,518,478
Apr 29, 20267.717.927.637.897.891.94%5,857,259
Apr 28, 20267.908.047.637.747.74-2.03%11,397,450
Apr 27, 20268.098.097.407.907.90-4.82%15,916,147
Apr 24, 20268.158.358.108.308.301.72%5,600,515
Apr 23, 20268.298.328.108.168.16-1.57%5,634,732
Apr 22, 20268.328.348.228.298.29-0.72%3,907,745
Apr 21, 20268.408.468.268.358.35-0.48%4,652,112
Apr 20, 20268.398.448.308.398.390.12%4,555,695
Apr 17, 20268.538.558.328.388.38-1.87%5,726,995
Apr 16, 20268.478.558.358.548.541.18%6,848,700
Apr 15, 20268.518.598.368.448.44-0.35%6,800,319
Apr 14, 20268.738.778.298.478.47-2.53%12,866,390
Apr 13, 20268.348.988.108.698.693.82%17,065,592
Apr 10, 20268.268.508.268.378.371.33%4,794,500
Apr 9, 20268.498.548.218.268.26-3.17%5,160,600
Apr 8, 20268.468.588.428.538.532.52%5,127,800
Apr 7, 20268.078.407.978.328.323.48%6,329,200
Apr 3, 20268.398.448.048.048.04-4.40%5,914,200
Apr 2, 20268.558.638.238.418.41-2.21%7,005,330
Apr 1, 20268.508.618.408.608.602.38%5,609,793
Mar 31, 20268.528.658.368.408.40-1.41%5,360,500
Mar 30, 20268.488.628.388.528.52-0.47%4,984,497
Mar 27, 20268.288.598.238.568.562.64%5,323,700
Mar 26, 20268.538.618.298.348.34-1.88%4,710,911
Mar 25, 20268.568.688.428.508.50-0.58%4,542,540
Mar 24, 20268.348.568.118.558.555.95%6,164,872
Mar 23, 20268.618.617.978.078.07-8.19%8,961,608
Mar 20, 20269.309.328.768.798.79-4.66%5,841,500
Mar 19, 20269.449.499.179.229.22-2.95%4,715,100
Mar 18, 20269.329.519.269.509.502.15%3,839,097
Mar 17, 20269.619.629.259.309.30-2.92%4,972,600
Mar 16, 20269.589.659.499.589.580.52%5,834,300
Mar 13, 20269.539.679.459.539.53-0.31%4,459,500
Mar 12, 20269.669.689.459.569.56-0.52%5,068,007
Mar 11, 20269.749.779.559.619.61-1.03%3,440,908
Mar 10, 20269.489.749.469.719.713.19%5,953,773
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