Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ) SHZ
52.47
-1.2(-2.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
52.47
-1.2(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 53.78 | 52.47 | 52.47 | 54.2 | 52.41 | 3.4M |
| March 12, 2026 | 53.72 | 53.67 | 53.67 | 54.45 | 53.49 | 3.58M |
| March 11, 2026 | 54.14 | 54.23 | 54.23 | 54.45 | 53.51 | 3.16M |
| March 10, 2026 | 51.84 | 53.42 | 53.42 | 53.61 | 51.84 | 1.4M |
| March 09, 2026 | 54.39 | 53.39 | 53.39 | 54.41 | 53.2 | 4.06M |
| March 06, 2026 | 51.84 | 54.48 | 54.48 | 54.58 | 51.7 | 7.73M |
| March 05, 2026 | 52.76 | 51.97 | 51.97 | 52.85 | 51.66 | 3.84M |
| March 04, 2026 | 51.98 | 52.07 | 52.07 | 52.77 | 51.58 | 3.06M |
| March 03, 2026 | 51.22 | 52.25 | 52.25 | 53.08 | 51.07 | 7.52M |
| March 02, 2026 | 51.76 | 50.55 | 50.55 | 51.99 | 50.36 | 5.23M |
| February 27, 2026 | 51.98 | 52.33 | 52.33 | 52.67 | 51.73 | 3.74M |
| February 26, 2026 | 52.25 | 51.9 | 51.9 | 52.44 | 51.56 | 3.17M |
| February 25, 2026 | 52.31 | 52.23 | 52.23 | 52.66 | 52.01 | 3.43M |
| February 24, 2026 | 52.56 | 52.26 | 52.26 | 52.79 | 51.94 | 2.07M |
| February 13, 2026 | 52.56 | 52.05 | 0 | 52.84 | 52.05 | 2.39M |
| February 12, 2026 | 53.39 | 52.4 | 0 | 53.49 | 52.27 | 4.19M |
| February 11, 2026 | 53.45 | 53.39 | 0 | 54.12 | 53.3 | 3.33M |
| February 10, 2026 | 54.1 | 53.58 | 0 | 54.28 | 53.4 | 3.1M |
| February 09, 2026 | 54.32 | 54.04 | 0 | 54.39 | 53.83 | 2.51M |
| February 06, 2026 | 54.29 | 54.1 | 0 | 54.72 | 53.8 | 2.86M |
| February 05, 2026 | 54.55 | 54.39 | 0 | 54.96 | 54.23 | 3.11M |
| February 04, 2026 | 54.39 | 54.55 | 0 | 54.65 | 53.61 | 5.04M |
| February 03, 2026 | 53.45 | 54.5 | 0 | 54.61 | 53.22 | 5.57M |
| February 02, 2026 | 53.78 | 53.12 | 0 | 54.44 | 52.91 | 4.7M |
| January 30, 2026 | 53.79 | 53.88 | 0 | 55.3 | 53.79 | 10.25M |
| January 29, 2026 | 53.44 | 53.9 | 0 | 54.66 | 53.1 | 7.99M |
| January 28, 2026 | 54.4 | 53.47 | 0 | 54.6 | 53.42 | 8.53M |
| January 27, 2026 | 56.26 | 54.52 | 0 | 56.66 | 54.45 | 8.12M |
| January 26, 2026 | 56.07 | 55.85 | 0 | 56.68 | 55.47 | 8.13M |
| January 23, 2026 | 56.67 | 55.96 | 0 | 56.94 | 55.71 | 6.38M |
| January 22, 2026 | 57 | 56.52 | 0 | 57.28 | 56.36 | 4.12M |
| January 21, 2026 | 57.33 | 56.81 | 0 | 57.62 | 56.71 | 3.57M |
| January 20, 2026 | 57.97 | 57.13 | 0 | 58.16 | 56.66 | 3.87M |
| January 19, 2026 | 57.87 | 57.95 | 0 | 58.41 | 57.6 | 3M |
| January 16, 2026 | 58.32 | 58.1 | 0 | 59.07 | 57.76 | 4.33M |
| January 15, 2026 | 58.57 | 58.17 | 0 | 58.93 | 57.82 | 3.78M |
| January 14, 2026 | 59.62 | 58.95 | 0 | 59.88 | 58.05 | 7.22M |
| January 13, 2026 | 60.42 | 59.72 | 0 | 60.98 | 59.51 | 5.37M |
| January 12, 2026 | 62.82 | 60.41 | 0 | 63.11 | 60.33 | 5.37M |
| January 09, 2026 | 61.5 | 62.82 | 0 | 63 | 61.18 | 3.63M |
| January 08, 2026 | 59.6 | 61.11 | 0 | 62.15 | 59 | 3.87M |
| January 07, 2026 | 59.58 | 59.6 | 0 | 60.1 | 59 | 1.99M |
| January 06, 2026 | 59.51 | 59.5 | 0 | 59.93 | 58.41 | 2.76M |
| January 05, 2026 | 56.52 | 58.9 | 0 | 58.99 | 55.65 | 4.06M |
| December 31, 2025 | 56.75 | 56.25 | 0 | 56.88 | 55.52 | 2.18M |
| December 30, 2025 | 57.52 | 56.4 | 0 | 57.84 | 56.21 | 2.35M |
| December 29, 2025 | 58.33 | 57.71 | 0 | 58.91 | 57.5 | 2.1M |
| December 26, 2025 | 58.55 | 58.5 | 0 | 59.19 | 58 | 1.7M |
| December 25, 2025 | 57.36 | 58.32 | 0 | 58.57 | 57.2 | 1.8M |
| December 24, 2025 | 57.78 | 57.35 | 0 | 58.01 | 57.2 | 2.3M |
| December 23, 2025 | 58.93 | 57.67 | 0 | 59.01 | 57.66 | 2.74M |
| December 22, 2025 | 59.14 | 58.9 | 0 | 59.33 | 58.36 | 2.1M |
| December 19, 2025 | 59.5 | 59 | 0 | 59.98 | 58.91 | 2.09M |
| December 18, 2025 | 60.33 | 59.48 | 0 | 60.58 | 59.15 | 2.1M |
| December 17, 2025 | 58.93 | 60.27 | 0 | 60.5 | 58.93 | 3.2M |
| December 16, 2025 | 57.88 | 59.2 | 0 | 59.47 | 57.8 | 2.15M |
| December 15, 2025 | 58.36 | 58.02 | 0 | 59.25 | 57.91 | 2.11M |
| December 12, 2025 | 58.57 | 58.28 | 0 | 58.75 | 57.33 | 3.24M |
| December 11, 2025 | 58.11 | 58.36 | 0 | 58.58 | 57.51 | 2.52M |
| December 10, 2025 | 59.3 | 58.1 | 0 | 59.3 | 57.82 | 2.29M |