Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ) SHZ

68.42

+3.44(+5.29%)

Updated at September 08 11:56AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202564.6564.9864.9865.5261.87.37M
September 04, 202564.8364.8364.8365.3963.666.28M
September 03, 202562.564.8264.8265.2862.188.6M
September 02, 202562.5262.2862.2863.562.096.07M
September 01, 202562.2962.5262.5262.761.296.87M
August 29, 202558.762.4262.4262.5258.78.54M
August 28, 202559.6595960.357.675.42M
August 27, 202557.8759.6559.6561.3357.749.77M
August 26, 202558.8357.757.758.8357.378.09M
August 25, 202559.960.2560.2560.559.16.28M
August 22, 202559.6659.8259.8260.0859.13.74M
August 21, 202560.359.659.661.6859.275.86M
August 20, 20255960.2960.2960.4558.64.4M
August 19, 202558.9459.1959.1959.6858.643.65M
August 18, 20255958.958.959.5958.616.09M
August 15, 202557.3958.8558.8559.7557.396.27M
August 14, 202558.157.357.358.657.156.38M
August 13, 202557.5357.9357.9358.0756.946.69M
August 12, 202556.8557.457.458.5856.528.06M
August 11, 202555.0756.8556.8557.3854.66.58M
August 08, 202555.5755.0755.0755.8954.514.22M
August 07, 202555.755.5755.5757.5855.567.32M
August 06, 202554.7355.755.756.754.655.46M
August 05, 202555.2654.854.855.4254.564.04M
August 04, 202553.9355.2255.2255.3953.725.11M
August 01, 202555.5154.2554.2556.0353.886.14M
July 31, 202557.3755.5255.5257.3755.378.45M
July 30, 20255657.3857.3858.455.789.46M
July 29, 202556.7356.1256.1256.8855.354.47M
July 28, 202557.1256.656.657.9855.965.42M
July 25, 202556.8957.1257.1258.256.77.81M
July 24, 202554.2957.2657.2657.3453.6110.04M
July 23, 202554.8454.2654.2655.6354.065.27M
July 22, 202554.1754.8754.8754.953.563.75M
July 21, 202554.3954.3354.3355.1353.983.71M
July 18, 202554.4454.5454.5454.5653.83M
July 17, 202553.7954.3654.3654.553.682.85M
July 16, 202553.9453.8353.8354.6653.354.12M
July 15, 202554.753.8853.885553.534.2M
July 14, 202555.4654.7954.7955.4654.761.81M
July 11, 202555.9755.1955.1956.1255.122.82M
July 10, 202555.5955.555.555.7955.11.71M
July 09, 20255555.5755.5756.73553.28M
July 08, 20255555.0555.0555.3554.682.33M
July 07, 202554.555.1555.1555.1554.372.75M
July 04, 202555.2954.3554.3555.654.034.72M
July 03, 202555.3855.1355.1355.65552.33M
July 02, 202556.6655.455.456.6655.212.72M
July 01, 202556.856.4556.4556.856.291.72M
June 30, 202556.0456.7256.7256.9455.82.83M
June 27, 202557.3555.9955.9957.4655.853.82M
June 26, 202557.4157.3357.3357.956.972.83M
June 25, 202557.1157.3757.3757.9156.83.59M
June 24, 202557.0156.8956.8957.5956.613.1M
June 23, 202557.4957.0157.0158.0256.713.18M
June 20, 202558.7658.0558.0558.7757.213.62M
June 19, 202558.158.6858.6859.9858.14.39M
June 18, 202557.5558.4358.4358.4456.844.55M
June 17, 202558.657.5557.5558.9557.234.17M
June 16, 202560.558.258.260.5657.76.92M