Shenzhen Neptunus Bioengineering Co., Ltd. (000078.SZ) SHZ
2.34
-0.12(-4.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000078.SZ Historical Return
If you invested ¥1000 in Shenzhen Neptunus Bioengineering Co., Ltd. (000078.SZ) 10 years ago, it would be worth ¥312.83 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥678.26, while ¥1000 invested 1 year ago would be worth ¥1,004.29. This corresponds to total returns of -68.72%, -32.17%, 0.43%, respectively, with annualized returns of -10.97%, -7.47%, 0.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000078.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.48M |
| May 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.95M |
| May 08, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.49M |
| May 07, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.63M |
| May 06, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.13M |
| April 29, 2026 | 3.17 | 3.18 | 3.18 | 3.23 | 3.15 | 95.06M |
| April 28, 2026 | 3.22 | 3.27 | 3.27 | 3.44 | 3.2 | 109.11M |
| April 27, 2026 | 3.3 | 3.19 | 3.19 | 3.31 | 3.15 | 104.16M |
| April 24, 2026 | 3.31 | 3.35 | 3.35 | 3.43 | 3.28 | 106.01M |
| April 23, 2026 | 3.52 | 3.33 | 3.33 | 3.52 | 3.32 | 176.47M |
| April 22, 2026 | 3.68 | 3.55 | 3.55 | 3.7 | 3.49 | 171.33M |
| April 21, 2026 | 3.82 | 3.72 | 3.72 | 3.91 | 3.7 | 171.05M |
| April 20, 2026 | 3.73 | 3.9 | 3.9 | 3.9 | 3.67 | 201.55M |
| April 17, 2026 | 3.83 | 3.77 | 3.77 | 3.9 | 3.75 | 183.48M |
| April 16, 2026 | 3.86 | 3.91 | 3.91 | 3.94 | 3.78 | 312.62M |
| April 15, 2026 | 3.68 | 4.02 | 4.02 | 4.03 | 3.61 | 470.16M |
| April 14, 2026 | 3.62 | 3.66 | 3.66 | 3.71 | 3.47 | 254.74M |
| April 13, 2026 | 3.69 | 3.62 | 3.62 | 3.72 | 3.57 | 228.45M |
| April 10, 2026 | 3.71 | 3.77 | 3.77 | 3.88 | 3.66 | 420.75M |
| April 09, 2026 | 3.46 | 3.84 | 3.84 | 3.84 | 3.41 | 305.82M |
| April 08, 2026 | 3.67 | 3.49 | 3.49 | 3.67 | 3.44 | 273.17M |
| April 07, 2026 | 3.45 | 3.7 | 3.7 | 3.7 | 3.22 | 339.6M |
| April 03, 2026 | 3.49 | 3.58 | 3.58 | 3.76 | 3.39 | 331.14M |
| April 02, 2026 | 3.79 | 3.61 | 3.61 | 3.79 | 3.46 | 437.86M |
| April 01, 2026 | 3.17 | 3.45 | 3.45 | 3.45 | 3.08 | 124.15M |
| March 31, 2026 | 3.16 | 3.14 | 3.14 | 3.24 | 3.13 | 59.53M |
| March 30, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.1 | 60.83M |
| March 27, 2026 | 3 | 3.15 | 3.15 | 3.16 | 2.98 | 62.73M |
| March 26, 2026 | 3.06 | 3.04 | 3.04 | 3.13 | 3.02 | 42.04M |
| March 25, 2026 | 3.06 | 3.09 | 3.09 | 3.1 | 3.01 | 51.45M |
| March 24, 2026 | 2.96 | 3.05 | 3.05 | 3.05 | 2.93 | 88.71M |
| March 23, 2026 | 2.98 | 2.89 | 2.89 | 3.03 | 2.86 | 67.56M |
| March 20, 2026 | 3.11 | 3.05 | 3.05 | 3.13 | 3.04 | 45.72M |
| March 19, 2026 | 3.17 | 3.11 | 3.11 | 3.2 | 3.09 | 57.37M |
| March 18, 2026 | 3.23 | 3.21 | 3.21 | 3.25 | 3.17 | 49.37M |
| March 17, 2026 | 3.3 | 3.25 | 3.25 | 3.34 | 3.24 | 76.39M |
| March 16, 2026 | 3.27 | 3.29 | 3.29 | 3.34 | 3.25 | 55.88M |
| March 13, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.23 | 46.29M |
| March 12, 2026 | 3.28 | 3.27 | 3.27 | 3.31 | 3.26 | 36.79M |
| March 11, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.27 | 48.5M |
| March 10, 2026 | 3.26 | 3.31 | 3.32 | 3.35 | 3.26 | 23.1M |
| March 09, 2026 | 3.31 | 3.31 | 3.31 | 3.34 | 3.26 | 54.19M |
| March 06, 2026 | 3.26 | 3.36 | 3.36 | 3.37 | 3.24 | 57.47M |
| March 05, 2026 | 3.25 | 3.28 | 3.28 | 3.32 | 3.24 | 62.61M |
| March 04, 2026 | 3.48 | 3.19 | 3.21 | 3.48 | 3.14 | 33.58M |
| March 03, 2026 | 3.35 | 3.23 | 3.23 | 3.39 | 3.22 | 82.28M |
| March 02, 2026 | 3.44 | 3.36 | 3.36 | 3.45 | 3.3 | 101.04M |
| February 27, 2026 | 3.48 | 3.52 | 3.52 | 3.52 | 3.46 | 49.96M |
| February 26, 2026 | 3.6 | 3.5 | 3.5 | 3.62 | 3.48 | 91.21M |
| February 25, 2026 | 3.53 | 3.62 | 3.62 | 3.65 | 3.52 | 89.37M |
| February 24, 2026 | 3.48 | 3.51 | 3.51 | 3.53 | 3.48 | 67.09M |
| February 13, 2026 | 3.47 | 3.45 | 3.45 | 3.51 | 3.45 | 59.16M |
| February 12, 2026 | 3.62 | 3.47 | 3.47 | 3.63 | 3.47 | 108.15M |
| February 11, 2026 | 3.7 | 3.61 | 3.61 | 3.72 | 3.6 | 97.43M |
| February 10, 2026 | 3.79 | 3.73 | 3.73 | 3.81 | 3.71 | 105.55M |
| February 09, 2026 | 3.73 | 3.82 | 3.82 | 3.86 | 3.73 | 148.85M |
| February 06, 2026 | 3.74 | 3.8 | 3.8 | 3.9 | 3.74 | 180.7M |
| February 05, 2026 | 3.73 | 3.69 | 3.69 | 3.8 | 3.66 | 94.2M |
| February 04, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.68 | 123.91M |
| February 03, 2026 | 3.63 | 3.76 | 3.76 | 3.76 | 3.61 | 131.9M |
