Shenzhen Bioeasy Biotechnology Co., Ltd. - 300942.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	10.5	10.55	10.55	10.77	10.44	5.9M
September 29, 2025	10.43	10.45	10.45	10.51	10.25	6.02M
September 26, 2025	10.57	10.43	10.43	10.63	10.38	5.48M
September 25, 2025	10.83	10.6	10.6	10.98	10.58	5.85M
September 24, 2025	10.65	10.82	10.82	10.83	10.57	5.68M
September 23, 2025	10.82	10.65	10.65	10.9	10.39	8.14M
September 22, 2025	10.9	10.9	10.9	11.19	10.72	6.38M
September 19, 2025	10.94	10.83	10.83	11	10.7	6.04M
September 18, 2025	11.08	10.89	10.89	11.24	10.75	8.28M
September 17, 2025	11.34	11.14	11.14	11.38	11.06	8.97M
September 16, 2025	11.51	11.47	11.47	11.58	11.24	11.24M
September 15, 2025	11.33	11.59	11.59	11.99	11.17	17.16M
September 12, 2025	11.15	11.22	11.22	11.45	11.04	10.95M
September 11, 2025	10.84	11.21	11.21	11.29	10.56	11.97M
September 10, 2025	10.97	10.92	10.92	11.14	10.69	12.12M
September 09, 2025	11.66	10.98	10.98	11.66	10.81	18.27M
September 08, 2025	13	11.71	11.71	13	11.53	26.12M
September 05, 2025	12.98	13.04	13.04	13.05	12.36	8.78M
September 04, 2025	12.93	12.83	12.83	13.29	12.64	10.28M
September 03, 2025	13.52	12.94	12.94	14.15	12.81	13.78M
September 02, 2025	13.87	13.39	13.39	13.95	13.18	13.03M
September 01, 2025	12.18	13.82	13.82	13.95	12.15	26.34M
August 29, 2025	12.47	12.17	12.17	12.47	12.09	8.31M
August 28, 2025	12.53	12.47	12.47	12.88	11.82	11.83M
August 27, 2025	12.88	12.56	12.56	13.25	12.56	10.79M
August 26, 2025	13.06	12.83	12.83	13.06	12.78	8.64M
August 25, 2025	12.96	13.05	13.05	13.45	12.92	11.51M
August 22, 2025	13.18	12.9	12.9	13.25	12.77	10.94M
August 21, 2025	13.1	13	13	13.85	12.96	12.87M
August 20, 2025	13.43	13.15	13.15	13.46	12.96	8.68M
August 19, 2025	13.5	13.42	13.42	13.65	13.24	11.44M
August 18, 2025	13.09	13.57	13.57	13.68	12.92	15.48M
August 15, 2025	12.3	13.08	13.08	13.26	12.26	17.46M
August 14, 2025	12.79	12.29	12.29	12.83	12.24	10.66M
August 13, 2025	12.95	12.78	12.78	13	12.72	6.89M
August 12, 2025	13.26	12.91	12.91	13.38	12.72	10.44M
August 11, 2025	13.09	13.3	13.3	13.76	13.07	13.53M
August 08, 2025	12.79	12.89	12.89	12.98	12.57	10.1M
August 07, 2025	12.91	12.84	12.84	13.15	12.7	14.14M
August 06, 2025	12.59	13	13	13.49	12.51	18.29M
August 05, 2025	12.38	12.59	12.59	13.03	12.22	20.53M
August 04, 2025	11.13	12.37	12.37	12.39	10.98	22.11M
August 01, 2025	11.21	11.24	11.24	11.44	11.15	9.58M
July 31, 2025	11.42	11.23	11.23	11.57	11.16	12.46M
July 30, 2025	11.69	11.41	11.41	11.78	11.35	17.21M
July 29, 2025	11.78	11.59	11.59	11.87	11.41	18.87M
July 28, 2025	11.5	11.82	11.82	12.75	11.4	29.6M
July 25, 2025	11.28	11.32	11.32	12.21	11.14	28.5M
July 24, 2025	11.92	11.53	11.53	12.59	11.21	38.58M
July 23, 2025	10.78	11.36	11.36	11.41	10.61	24.31M
July 22, 2025	10.96	10.75	10.75	11.08	10.67	8.74M
July 21, 2025	10.89	10.96	10.96	11.1	10.62	12.41M
July 18, 2025	11	10.88	10.88	11.12	10.72	12.69M
July 17, 2025	11.1	11.04	11.04	11.37	10.9	21.34M
July 16, 2025	10.76	11.29	11.29	11.64	10.5	40.93M
July 15, 2025	10.8	10.59	10.59	10.95	10.42	39.28M
July 14, 2025	9.63	10.8	10.8	11.56	9.63	54.48M
July 11, 2025	9.64	9.63	9.63	9.66	9.51	3.54M
July 10, 2025	9.67	9.61	9.61	9.76	9.58	4.03M
July 09, 2025	9.77	9.69	9.69	9.86	9.66	6.88M

Shenzhen Bioeasy Biotechnology Co., Ltd. (300942.SZ) SHZ