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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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