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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.56	52.05	52.05	52.84	52.05	2.39M
February 12, 2026	53.39	52.4	52.4	53.49	52.27	4.19M
February 11, 2026	53.45	53.39	53.39	54.12	53.3	3.33M
February 10, 2026	54.1	53.58	53.58	54.28	53.4	3.1M
February 09, 2026	54.32	54.04	54.04	54.39	53.83	2.51M
February 06, 2026	54.29	54.1	54.1	54.72	53.8	2.86M
February 05, 2026	54.55	54.39	54.39	54.96	54.23	3.11M
February 04, 2026	54.39	54.55	54.55	54.65	53.61	5.04M
February 03, 2026	53.45	54.5	54.5	54.61	53.22	5.57M
February 02, 2026	53.78	53.12	53.12	54.44	52.91	4.7M
January 30, 2026	53.79	53.88	53.88	55.3	53.79	10.25M
January 29, 2026	53.44	53.9	53.9	54.66	53.1	7.99M
January 28, 2026	54.4	53.47	53.47	54.6	53.42	8.53M
January 27, 2026	56.26	54.52	54.52	56.66	54.45	8.12M
January 26, 2026	56.07	55.85	55.85	56.68	55.47	8.13M
January 23, 2026	56.67	55.96	55.96	56.94	55.71	6.38M
January 22, 2026	57	56.52	56.52	57.28	56.36	4.12M
January 21, 2026	57.33	56.81	56.81	57.62	56.71	3.57M
January 20, 2026	57.97	57.13	57.13	58.16	56.66	3.87M
January 19, 2026	57.87	57.95	57.95	58.41	57.6	3M
January 16, 2026	58.32	58.1	58.1	59.07	57.76	4.33M
January 15, 2026	58.57	58.17	58.17	58.93	57.82	3.78M
January 14, 2026	59.62	58.95	58.95	59.88	58.05	7.22M
January 13, 2026	60.42	59.72	59.72	60.98	59.51	5.37M
January 12, 2026	62.82	60.41	60.41	63.11	60.33	5.37M
January 09, 2026	61.5	62.82	62.82	63	61.18	3.63M
January 08, 2026	59.6	61.11	61.11	62.15	59	3.87M
January 07, 2026	59.58	59.6	59.6	60.1	59	1.99M
January 06, 2026	59.51	59.5	59.5	59.93	58.41	2.76M
January 05, 2026	56.52	58.9	58.9	58.99	55.65	4.06M
December 31, 2025	56.75	56.25	56.25	56.88	55.52	2.18M
December 30, 2025	57.52	56.4	56.4	57.84	56.21	2.35M
December 29, 2025	58.33	57.71	57.71	58.91	57.5	2.1M
December 26, 2025	58.55	58.5	58.5	59.19	58	1.7M
December 25, 2025	57.36	58.32	58.32	58.57	57.2	1.8M
December 24, 2025	57.78	57.35	57.35	58.01	57.2	2.3M
December 23, 2025	58.93	57.67	57.67	59.01	57.66	2.74M
December 22, 2025	59.14	58.9	58.9	59.33	58.36	2.1M
December 19, 2025	59.5	59	59	59.98	58.91	2.09M
December 18, 2025	60.33	59.48	59.48	60.58	59.15	2.1M
December 17, 2025	58.93	60.27	60.27	60.5	58.93	3.2M
December 16, 2025	57.88	59.2	59.2	59.47	57.8	2.15M
December 15, 2025	58.36	58.02	58.02	59.25	57.91	2.11M
December 12, 2025	58.57	58.28	58.28	58.75	57.33	3.24M
December 11, 2025	58.11	58.36	58.36	58.58	57.51	2.52M
December 10, 2025	59.3	58.1	58.1	59.3	57.82	2.29M
December 09, 2025	59.22	59.3	59.3	59.6	58.87	1.57M
December 08, 2025	60	59.22	59.22	60.35	59	2.01M
December 05, 2025	59.81	59.87	59.87	60.28	59	2.26M
December 04, 2025	58.5	59.81	59.81	60.48	58.5	2.32M
December 03, 2025	59.05	59.61	59.61	60.26	59	2.65M
December 02, 2025	59.68	59.05	59.05	60.14	58.85	2.03M
December 01, 2025	58.88	59.68	59.68	60.27	58.5	2.54M
November 28, 2025	58.5	58.87	58.87	59.25	58.21	2.14M
November 27, 2025	58.74	58.28	58.28	58.96	57.95	3.12M
November 26, 2025	59.86	58.86	58.86	60.19	58.57	3.51M
November 25, 2025	60.65	59.63	59.63	61.25	59.16	4.85M
November 24, 2025	62.41	60.35	60.35	62.8	60.32	3.9M
November 21, 2025	63.8	62.41	62.41	64.04	62.01	4.77M
November 20, 2025	66	63.4	63.4	66	63.3	2.03M

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