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

45.17

-1.4(-3.01%)

Updated at June 02 03:04PM

Currency In CNY

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 ¥2,055.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥720.41, while ¥1000 invested 1 year ago would be worth ¥757.12. This corresponds to total returns of 105.51%, -27.96%, -24.29%, respectively, with annualized returns of 12.62%, -6.34%, -24.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300832.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.16	45.17	45.17	46.53	44.47	6.18M
June 01, 2026	46.74	46.57	46.57	46.8	45.78	4.81M
May 29, 2026	47	46.74	46.74	48.86	46.72	7.11M
May 28, 2026	47.25	47.2	47.2	48.09	46.51	5.01M
May 27, 2026	46.08	47.6	47.6	47.89	45.64	6.84M
May 26, 2026	47.27	47.72	47.72	48.58	46.9	5.14M
May 25, 2026	47.82	47.2	47.2	48.2	45.95	7.91M
May 22, 2026	49.16	47.83	47.83	49.38	47.5	6.55M
May 21, 2026	50.44	49.54	49.54	50.72	49.02	7.13M
May 20, 2026	50.34	49.34	49.34	50.96	48.81	6.42M
May 19, 2026	49.01	50.46	50.46	50.61	49	6.65M
May 18, 2026	50.44	49.27	49.27	50.44	48.98	8.54M
May 15, 2026	48.09	51.15	51.15	51.44	48.09	10.45M
May 14, 2026	49.8	48.43	48.43	50.21	48.24	5.8M
May 13, 2026	49.85	50.18	50.18	51.27	49.32	8.27M
May 12, 2026	49.09	49.56	49.56	50.24	48.52	8.05M
May 11, 2026	47.43	49.36	49.36	49.48	46.6	9.49M
May 08, 2026	47.2	47.43	47.43	48.4	47.12	4.81M
May 07, 2026	47.01	47.2	47.2	48.08	46.99	5.56M
May 06, 2026	48.28	47.01	47.01	48.5	46.16	8.83M
April 30, 2026	48.03	48.25	48.25	49.53	47.68	4.73M
April 29, 2026	49.41	48.39	48.39	49.6	48.11	7.11M
April 28, 2026	47.97	49.73	49.73	50.09	47.97	10.11M
April 27, 2026	47.17	46.62	46.62	47.52	46.47	4M
April 24, 2026	46.77	47.52	47.52	49.16	46.52	8.3M
April 23, 2026	45.68	46.77	46.77	47.38	45.58	7.77M
April 22, 2026	44.61	45.7	45.7	46.48	44.55	6.28M
April 21, 2026	45.48	44.82	44.82	46.22	44.67	4.34M
April 20, 2026	45.37	45.33	45.33	45.77	45.07	3.22M
April 17, 2026	46.16	45.45	45.45	46.26	44.98	5.25M
April 16, 2026	46.25	46.34	46.34	47	45.83	4.95M
April 15, 2026	46.63	45.96	45.96	46.97	45.9	5.81M
April 14, 2026	45.29	46.59	46.59	47.13	43.85	11.56M
April 13, 2026	46.19	45.29	45.29	46.41	45.24	3.52M
April 10, 2026	46.5	46.4	46.4	46.85	46	3.74M
April 09, 2026	47.64	46.36	46.36	47.64	45.99	3.58M
April 08, 2026	47.37	47.9	47.9	48.09	47.07	3.92M
April 07, 2026	47	46.68	46.68	47.18	46.5	2.59M
April 03, 2026	48.67	47.06	47.06	48.97	45.71	5.33M
April 02, 2026	49.68	48.98	48.98	49.91	48.79	3.22M
April 01, 2026	49.64	49.84	49.84	50.16	49.3	2.97M
March 31, 2026	49.66	49.07	49.07	50.1	48.94	2.41M
March 30, 2026	48.72	49.66	49.66	50.18	48.5	2.26M
March 27, 2026	48.27	49.07	49.07	49.25	48.06	3.09M
March 26, 2026	49.92	48.57	48.57	50.34	48.45	3.22M
March 25, 2026	49.88	49.88	49.88	50.09	49.37	2.63M
March 24, 2026	48.88	50	50	50.06	48.42	3.62M
March 23, 2026	49.2	48.18	48.18	49.44	48.03	4.11M
March 20, 2026	50.02	49.86	49.86	50.49	49.31	4.55M
March 19, 2026	50.87	50.02	50.02	51.17	49.85	3.96M
March 18, 2026	52.21	51.58	51.58	52.61	51.2	3.72M
March 17, 2026	51.79	52.18	52.18	52.96	51.6	3.07M
March 16, 2026	52.55	51.8	51.8	52.76	51.33	3.39M
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	54.15	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