Shenzhen New Industries Biomedical Engineering Co., Ltd. - 300832.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.2	68.32	68.32	68.89	66.99	2.8M
September 25, 2025	66.45	68.4	68.4	68.58	66.01	3.57M
September 24, 2025	66.9	66.48	66.48	67.15	65.42	3.69M
September 23, 2025	67.46	66.37	66.37	67.54	65.01	3.98M
September 22, 2025	68.4	67.62	67.62	69.18	66.68	3.47M
September 19, 2025	68.4	68.06	68.06	69.18	67.4	3.18M
September 18, 2025	69.74	68.57	68.57	70	67.8	3.5M
September 17, 2025	69.31	69.62	69.62	70.78	68.5	3.78M
September 16, 2025	68.56	68.88	68.88	69.26	67.9	2.98M
September 15, 2025	67.86	68.6	68.6	69.36	67.5	3.55M
September 12, 2025	70	68.36	68.36	71.51	68.22	3.66M
September 11, 2025	67.8	70.18	70.18	70.47	67	4.88M
September 10, 2025	68.91	67.8	67.8	69.3	67.6	4.4M
September 09, 2025	68.4	69.66	69.66	69.99	66.88	6.31M
September 08, 2025	64.98	68.19	68.19	69.68	63.65	9.31M
September 05, 2025	64.65	64.98	64.98	65.52	61.8	7.37M
September 04, 2025	64.83	64.83	64.83	65.39	63.66	6.28M
September 03, 2025	62.5	64.82	64.82	65.28	62.18	8.6M
September 02, 2025	62.52	62.28	62.28	63.5	62.09	6.07M
September 01, 2025	62.29	62.52	62.52	62.7	61.29	6.87M
August 29, 2025	58.7	62.42	62.42	62.52	58.7	8.54M
August 28, 2025	59.6	59	59	60.3	57.67	5.42M
August 27, 2025	57.87	59.65	59.65	61.33	57.74	9.77M
August 26, 2025	58.83	57.7	57.7	58.83	57.37	8.09M
August 25, 2025	59.9	60.25	60.25	60.5	59.1	6.28M
August 22, 2025	59.66	59.82	59.82	60.08	59.1	3.74M
August 21, 2025	60.3	59.6	59.6	61.68	59.27	5.86M
August 20, 2025	59	60.29	60.29	60.45	58.6	4.4M
August 19, 2025	58.94	59.19	59.19	59.68	58.64	3.65M
August 18, 2025	59	58.9	58.9	59.59	58.61	6.09M
August 15, 2025	57.39	58.85	58.85	59.75	57.39	6.27M
August 14, 2025	58.1	57.3	57.3	58.6	57.15	6.38M
August 13, 2025	57.53	57.93	57.93	58.07	56.94	6.69M
August 12, 2025	56.85	57.4	57.4	58.58	56.52	8.06M
August 11, 2025	55.07	56.85	56.85	57.38	54.6	6.58M
August 08, 2025	55.57	55.07	55.07	55.89	54.51	4.22M
August 07, 2025	55.7	55.57	55.57	57.58	55.56	7.32M
August 06, 2025	54.73	55.7	55.7	56.7	54.65	5.46M
August 05, 2025	55.26	54.8	54.8	55.42	54.56	4.04M
August 04, 2025	53.93	55.22	55.22	55.39	53.72	5.11M
August 01, 2025	55.51	54.25	54.25	56.03	53.88	6.14M
July 31, 2025	57.37	55.52	55.52	57.37	55.37	8.45M
July 30, 2025	56	57.38	57.38	58.4	55.78	9.46M
July 29, 2025	56.73	56.12	56.12	56.88	55.35	4.47M
July 28, 2025	57.12	56.6	56.6	57.98	55.96	5.42M
July 25, 2025	56.89	57.12	57.12	58.2	56.7	7.81M
July 24, 2025	54.29	57.26	57.26	57.34	53.61	10.04M
July 23, 2025	54.84	54.26	54.26	55.63	54.06	5.27M
July 22, 2025	54.17	54.87	54.87	54.9	53.56	3.75M
July 21, 2025	54.39	54.33	54.33	55.13	53.98	3.71M
July 18, 2025	54.44	54.54	54.54	54.56	53.8	3M
July 17, 2025	53.79	54.36	54.36	54.5	53.68	2.85M
July 16, 2025	53.94	53.83	53.83	54.66	53.35	4.12M
July 15, 2025	54.7	53.88	53.88	55	53.53	4.2M
July 14, 2025	55.46	54.79	54.79	55.46	54.76	1.81M
July 11, 2025	55.97	55.19	55.19	56.12	55.12	2.82M
July 10, 2025	55.59	55.5	55.5	55.79	55.1	1.71M
July 09, 2025	55	55.57	55.57	56.73	55	3.28M
July 08, 2025	55	55.05	55.05	55.35	54.68	2.33M
July 07, 2025	54.5	55.15	55.15	55.15	54.37	2.75M

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