Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300832.SZ Historical Return
If you invested ¥1000 in Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ) since IPO date, it would be worth ¥2,687.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,378.76, while ¥1000 invested 1 year ago would be worth ¥901.43. This corresponds to total returns of 168.79%, 37.88%, -9.86%, respectively, with annualized returns of 16.41%, 6.63%, -9.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300832.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 58.82 | 58.57 | 58.57 | 59.5 | 58.12 | 3.86M |
| November 10, 2026 | 59.8 | 59 | 59 | 60.19 | 58.53 | 5.29M |
| November 09, 2026 | 60.15 | 60.1 | 60.1 | 60.75 | 59.38 | 4.34M |
| November 06, 2026 | 59.37 | 60.42 | 60.42 | 62.3 | 59.16 | 8.51M |
| November 05, 2026 | 59.5 | 60.15 | 60.15 | 61.88 | 58.11 | 10.62M |
| November 04, 2026 | 62 | 60.85 | 60.85 | 62.5 | 59.02 | 11.61M |
| November 03, 2026 | 58.95 | 64 | 64 | 64.06 | 58.6 | 11.22M |
| November 02, 2026 | 60.5 | 59.06 | 59.06 | 61.5 | 59 | 8.01M |
| October 30, 2026 | 59.67 | 61.87 | 61.87 | 62.42 | 58.45 | 8.8M |
| October 29, 2026 | 58.27 | 60.32 | 60.32 | 60.46 | 58.2 | 8.9M |
| October 28, 2026 | 57.29 | 58.23 | 58.23 | 59.92 | 56.01 | 9.99M |
| October 27, 2026 | 59.99 | 59.98 | 59.98 | 61.38 | 58.6 | 10.58M |
| October 26, 2026 | 56.65 | 61.95 | 61.95 | 62.43 | 55.9 | 14.08M |
| October 23, 2026 | 52.71 | 56.66 | 56.66 | 56.97 | 52.71 | 12.19M |
| October 22, 2026 | 53.18 | 53.6 | 53.6 | 53.96 | 52.6 | 7.78M |
| October 21, 2026 | 53.08 | 53.03 | 53.03 | 54.12 | 52.41 | 5.46M |
| October 20, 2026 | 53.35 | 53.33 | 53.33 | 54.13 | 52.3 | 8.43M |
| October 19, 2026 | 50.63 | 53.32 | 53.32 | 54.39 | 50.15 | 9.32M |
| October 16, 2026 | 51.6 | 50.38 | 50.38 | 52.6 | 49.9 | 5.55M |
| October 15, 2026 | 52.53 | 51.63 | 51.63 | 53.05 | 50.91 | 7.26M |
| October 14, 2026 | 51.66 | 52.76 | 52.76 | 53.1 | 51.2 | 5.88M |
| October 13, 2026 | 51.6 | 52.05 | 52.05 | 52.6 | 51.15 | 4.99M |
| October 12, 2026 | 50.8 | 51.94 | 51.94 | 52.98 | 50.8 | 9.12M |
| October 09, 2026 | 48.93 | 50.5 | 50.5 | 50.7 | 47.6 | 6.12M |
| October 08, 2026 | 50.89 | 48.88 | 48.88 | 50.89 | 48.51 | 4.35M |
| September 30, 2026 | 49.71 | 50.37 | 50.37 | 50.99 | 49.32 | 4.28M |
| September 29, 2026 | 49.39 | 49.57 | 49.57 | 49.88 | 49.1 | 4.1M |
| September 28, 2026 | 47.83 | 49.61 | 49.61 | 49.9 | 47.73 | 4.67M |
| September 24, 2026 | 48.73 | 47.73 | 47.73 | 48.92 | 47.49 | 3M |
| September 23, 2026 | 49.14 | 48.92 | 48.92 | 49.69 | 48.85 | 2.9M |
| September 22, 2026 | 48.88 | 49.47 | 49.47 | 49.57 | 48.66 | 2.73M |
| September 21, 2026 | 49.09 | 49.05 | 49.05 | 49.22 | 48.34 | 3.64M |
| September 18, 2026 | 49.14 | 48.94 | 48.94 | 49.69 | 48.8 | 3.77M |
| September 17, 2026 | 48.85 | 49.08 | 49.08 | 49.6 | 48.53 | 2.66M |
| September 16, 2026 | 48.8 | 48.97 | 48.97 | 49.38 | 48.46 | 3.96M |
| September 15, 2026 | 48.34 | 48.95 | 48.95 | 49.37 | 48.17 | 3.34M |
| September 11, 2026 | 48.15 | 48.18 | 48.18 | 48.63 | 47.51 | 6.13M |
| September 10, 2026 | 50.32 | 48.18 | 48.18 | 50.32 | 47.93 | 4.41M |
| September 09, 2026 | 49.57 | 49.14 | 49.14 | 49.85 | 48.91 | 2.91M |
| September 08, 2026 | 51 | 49.85 | 49.85 | 51.09 | 49.08 | 4.44M |
| September 07, 2026 | 51.35 | 50.93 | 50.93 | 51.98 | 50.8 | 4.19M |
| September 04, 2026 | 50.32 | 51.5 | 51.5 | 52 | 50.15 | 6.8M |
| September 03, 2026 | 50.35 | 50.32 | 50.32 | 50.98 | 50 | 3.19M |
| September 02, 2026 | 50.5 | 50.65 | 50.65 | 51.32 | 50.33 | 4.22M |
| September 01, 2026 | 49.99 | 50.7 | 50.7 | 51.28 | 49.52 | 5.3M |
| August 31, 2026 | 51.9 | 49.93 | 49.93 | 52.68 | 49.45 | 8.07M |
| August 28, 2026 | 50.88 | 52.16 | 52.16 | 52.48 | 50.51 | 7.39M |
| August 27, 2026 | 51.66 | 50.78 | 50.78 | 52 | 50.33 | 5.08M |
| August 26, 2026 | 51.44 | 51.55 | 51.55 | 52.86 | 51.11 | 4.95M |
| August 25, 2026 | 51.3 | 51.41 | 51.41 | 52.22 | 50.81 | 5.18M |
| August 24, 2026 | 51.36 | 51.47 | 51.47 | 52.85 | 50.83 | 7.59M |
| August 21, 2026 | 53.7 | 51.87 | 51.87 | 54.05 | 51.7 | 9.9M |
| August 20, 2026 | 54.18 | 54.57 | 54.57 | 54.98 | 53.44 | 10.78M |
| August 19, 2026 | 53.1 | 53.66 | 53.66 | 54.68 | 52.28 | 12.25M |
| August 18, 2026 | 51.4 | 53.45 | 53.45 | 53.82 | 50.85 | 11.48M |
| August 17, 2026 | 52.53 | 51.45 | 51.45 | 53.16 | 50.03 | 10.19M |
| August 14, 2026 | 51.5 | 51.24 | 51.24 | 53.92 | 50.01 | 19.4M |
| August 13, 2026 | 47.69 | 49.64 | 49.64 | 50.23 | 47.51 | 8.82M |
| August 12, 2026 | 47.9 | 48.01 | 48.01 | 48.65 | 47.53 | 5.28M |
| August 11, 2026 | 49.02 | 48.31 | 48.31 | 50.25 | 47.81 | 10.22M |
AD
