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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	2.51	2.53	2.53	2.55	2.48	22.69M
June 13, 2025	2.56	2.51	2.51	2.59	2.49	39.41M
June 12, 2025	2.59	2.57	2.57	2.64	2.56	41.99M
June 11, 2025	2.6	2.6	2.6	2.75	2.58	54.23M
June 10, 2025	2.56	2.59	2.59	2.7	2.55	72.48M
June 09, 2025	2.48	2.55	2.55	2.59	2.42	60.51M
June 06, 2025	2.56	2.56	2.56	2.59	2.54	29.61M
June 05, 2025	2.63	2.56	2.56	2.64	2.54	43.79M
June 04, 2025	2.64	2.63	2.63	2.66	2.58	52.72M
June 03, 2025	2.56	2.66	2.66	2.67	2.55	87.83M
May 30, 2025	2.53	2.61	2.61	2.76	2.53	137.21M
May 29, 2025	2.49	2.52	2.52	2.55	2.45	66.5M
May 28, 2025	2.57	2.49	2.49	2.6	2.48	120.18M
May 27, 2025	2.34	2.57	2.57	2.57	2.33	69.66M
May 26, 2025	2.36	2.34	2.34	2.37	2.31	18.26M

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