Shenzhen Neptunus Bioengineering Co., Ltd. - 000078.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.05	4.81	4.81	4.97	3.05	771.65M
December 03, 2025	4.2	4.52	4.52	4.52	4.18	182.82M
December 02, 2025	3.8	4.11	4.11	4.11	3.8	230.93M
December 01, 2025	3.4	3.74	3.74	3.74	3.3	534.28M
November 28, 2025	3.05	3.4	3.4	3.4	2.98	410.9M
November 27, 2025	2.96	3.09	3.09	3.09	2.88	411.38M
November 26, 2025	2.55	2.81	2.81	2.81	2.54	94.23M
November 25, 2025	2.5	2.55	2.55	2.57	2.47	29.82M
November 24, 2025	2.48	2.49	2.49	2.52	2.47	29.16M
November 21, 2025	2.58	2.46	2.46	2.61	2.45	41.09M
November 20, 2025	2.6	2.59	2.59	2.62	2.57	22.08M
November 19, 2025	2.66	2.6	2.6	2.66	2.58	25.61M
November 18, 2025	2.7	2.66	2.66	2.74	2.64	36.45M
November 17, 2025	2.74	2.71	2.71	2.75	2.69	40.72M
November 14, 2025	2.69	2.73	2.73	2.77	2.68	57.43M
November 13, 2025	2.69	2.7	2.7	2.7	2.65	38.67M
November 12, 2025	2.66	2.69	2.69	2.7	2.66	58.12M
November 11, 2025	2.6	2.66	2.66	2.67	2.58	49.29M
November 10, 2025	2.57	2.61	2.61	2.61	2.56	34.37M
November 07, 2025	2.54	2.56	2.56	2.57	2.54	23.08M
November 06, 2025	2.58	2.55	2.55	2.58	2.53	27.35M
November 05, 2025	2.53	2.58	2.58	2.59	2.53	31.72M
November 04, 2025	2.55	2.55	2.55	2.56	2.53	17.31M
November 03, 2025	2.53	2.56	2.56	2.57	2.52	31.33M
October 31, 2025	2.49	2.52	2.52	2.53	2.48	20M
October 30, 2025	2.52	2.49	2.49	2.52	2.47	20.85M
October 29, 2025	2.58	2.52	2.52	2.58	2.5	13.93M
October 28, 2025	2.52	2.53	2.53	2.54	2.51	13.32M
October 27, 2025	2.54	2.53	2.53	2.54	2.5	18.61M
October 24, 2025	2.58	2.53	2.53	2.59	2.52	23.22M
October 23, 2025	2.57	2.58	2.58	2.6	2.54	26.94M
October 22, 2025	2.55	2.56	2.56	2.58	2.53	28.83M
October 21, 2025	2.5	2.55	2.55	2.55	2.49	34.97M
October 20, 2025	2.48	2.49	2.49	2.5	2.46	16.37M
October 17, 2025	2.48	2.48	2.48	2.52	2.47	25.99M
October 16, 2025	2.5	2.49	2.49	2.52	2.48	16.08M
October 15, 2025	2.48	2.51	2.51	2.52	2.48	17.69M
October 14, 2025	2.49	2.48	2.48	2.51	2.47	18.51M
October 13, 2025	2.48	2.48	2.48	2.5	2.43	23.11M
October 10, 2025	2.52	2.52	2.52	2.53	2.49	19.13M
October 09, 2025	2.49	2.51	2.51	2.51	2.48	17.29M
September 30, 2025	2.48	2.49	2.49	2.5	2.46	14.37M
September 29, 2025	2.47	2.48	2.48	2.49	2.42	16.15M
September 26, 2025	2.48	2.48	2.48	2.49	2.44	14.94M
September 25, 2025	2.53	2.48	2.48	2.53	2.48	18.68M
September 24, 2025	2.49	2.53	2.53	2.53	2.47	19.69M
September 23, 2025	2.58	2.5	2.5	2.59	2.46	38.55M
September 22, 2025	2.63	2.58	2.58	2.64	2.56	24.15M
September 19, 2025	2.6	2.6	2.6	2.7	2.59	46.52M
September 18, 2025	2.7	2.7	2.7	2.75	2.66	57.87M
September 17, 2025	2.72	2.7	2.7	2.73	2.67	38.16M
September 16, 2025	2.67	2.72	2.72	2.72	2.65	48.3M
September 15, 2025	2.67	2.67	2.67	2.69	2.63	36.07M
September 12, 2025	2.6	2.66	2.66	2.67	2.59	48.74M
September 11, 2025	2.61	2.6	2.6	2.61	2.56	26.92M
September 10, 2025	2.6	2.62	2.62	2.63	2.57	34.01M
September 09, 2025	2.6	2.59	2.59	2.62	2.57	21.02M
September 08, 2025	2.58	2.61	2.61	2.61	2.57	25.41M
September 05, 2025	2.55	2.57	2.57	2.57	2.51	26.44M
September 04, 2025	2.54	2.56	2.56	2.59	2.52	28.5M

Shenzhen Neptunus Bioengineering Co., Ltd. (000078.SZ) SHZ