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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.61	2.54	2.54	2.63	2.54	25.25M
September 02, 2025	2.63	2.61	2.61	2.68	2.58	37.52M
September 01, 2025	2.58	2.63	2.63	2.64	2.55	28.12M
August 29, 2025	2.6	2.58	2.58	2.61	2.58	25.07M
August 28, 2025	2.64	2.61	2.61	2.66	2.51	60.15M
August 27, 2025	2.75	2.64	2.64	2.77	2.63	62.96M
August 26, 2025	2.76	2.76	2.76	2.77	2.72	43.7M
August 25, 2025	2.7	2.76	2.76	2.86	2.68	90.07M
August 22, 2025	2.72	2.69	2.69	2.73	2.67	39.76M
August 21, 2025	2.73	2.72	2.72	2.75	2.7	33.54M
August 20, 2025	2.71	2.73	2.73	2.73	2.68	37.02M
August 19, 2025	2.7	2.72	2.72	2.74	2.68	44.03M
August 18, 2025	2.67	2.69	2.69	2.71	2.66	37.96M
August 15, 2025	2.65	2.66	2.66	2.68	2.63	33.24M
August 14, 2025	2.71	2.65	2.65	2.72	2.64	41.03M
August 13, 2025	2.73	2.71	2.71	2.75	2.68	38.69M
August 12, 2025	2.72	2.73	2.73	2.83	2.72	55.26M
August 11, 2025	2.7	2.72	2.72	2.74	2.68	33.32M
August 08, 2025	2.69	2.71	2.71	2.73	2.67	38.56M
August 07, 2025	2.73	2.69	2.69	2.75	2.68	48.7M
August 06, 2025	2.81	2.75	2.75	2.87	2.72	60.13M
August 05, 2025	2.77	2.8	2.8	2.89	2.77	58.33M
August 04, 2025	2.8	2.78	2.78	2.83	2.71	60.3M
August 01, 2025	2.75	2.8	2.8	2.9	2.75	86.1M
July 31, 2025	2.79	2.75	2.75	2.81	2.74	45.78M
July 30, 2025	2.75	2.78	2.78	2.83	2.74	66.26M
July 29, 2025	2.75	2.75	2.75	2.77	2.7	40.41M
July 28, 2025	2.74	2.75	2.75	2.8	2.73	45.71M
July 25, 2025	2.76	2.74	2.74	2.78	2.72	44.69M
July 24, 2025	2.7	2.76	2.76	2.78	2.69	58.64M
July 23, 2025	2.7	2.69	2.69	2.72	2.67	36.85M
July 22, 2025	2.73	2.7	2.7	2.74	2.68	39.48M
July 21, 2025	2.71	2.74	2.74	2.74	2.69	48.43M
July 18, 2025	2.72	2.69	2.69	2.73	2.66	42.98M
July 17, 2025	2.64	2.72	2.72	2.74	2.62	62.81M
July 16, 2025	2.6	2.64	2.64	2.65	2.59	31.67M
July 15, 2025	2.66	2.61	2.61	2.67	2.57	42.39M
July 14, 2025	2.66	2.67	2.67	2.69	2.62	44.94M
July 11, 2025	2.66	2.66	2.66	2.72	2.64	48.6M
July 10, 2025	2.61	2.65	2.65	2.7	2.61	54.5M
July 09, 2025	2.65	2.63	2.63	2.66	2.61	47.59M
July 08, 2025	2.66	2.66	2.66	2.73	2.62	64.45M
July 07, 2025	2.66	2.67	2.67	2.73	2.65	82M
July 04, 2025	2.8	2.67	2.67	2.85	2.67	122.06M
July 03, 2025	2.7	2.73	2.73	2.84	2.62	213.44M
July 02, 2025	2.59	2.72	2.72	2.72	2.57	132.39M
July 01, 2025	2.42	2.47	2.47	2.47	2.41	28.64M
June 30, 2025	2.43	2.42	2.42	2.43	2.4	15.43M
June 27, 2025	2.41	2.42	2.42	2.45	2.4	25.38M
June 26, 2025	2.44	2.4	2.4	2.44	2.39	22.82M
June 25, 2025	2.43	2.44	2.44	2.44	2.38	27.06M
June 24, 2025	2.39	2.42	2.42	2.43	2.38	23.18M
June 23, 2025	2.36	2.4	2.4	2.4	2.33	19.17M
June 20, 2025	2.38	2.37	2.37	2.4	2.36	16.8M
June 19, 2025	2.45	2.38	2.38	2.45	2.36	29.93M
June 18, 2025	2.51	2.45	2.45	2.52	2.44	31.79M
June 17, 2025	2.53	2.53	2.53	2.59	2.5	32.92M

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