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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	10.22	9.81	9.81	10.35	9.78	6.67M
November 20, 2025	10.4	10.29	10.29	10.46	10.22	3.74M
November 19, 2025	10.66	10.39	10.39	10.7	10.38	5.16M
November 18, 2025	10.72	10.63	10.63	10.73	10.53	5.43M
November 17, 2025	11.14	10.72	10.72	11.25	10.68	8.89M
November 14, 2025	10.96	11.11	11.11	11.19	10.9	8.32M
November 13, 2025	10.94	10.96	10.96	10.96	10.77	5.04M
November 12, 2025	10.67	10.9	10.9	11.04	10.67	8.15M
November 11, 2025	10.74	10.72	10.72	10.78	10.48	6.88M
November 10, 2025	10.57	10.73	10.73	10.79	10.57	6.37M
November 07, 2025	10.93	10.6	10.6	10.95	10.51	8.9M
November 06, 2025	11.09	10.89	10.89	11.15	10.85	6.69M
November 05, 2025	10.95	11.11	11.11	11.19	10.88	5.23M
November 04, 2025	11.08	11	11	11.18	10.92	5.03M
November 03, 2025	11.12	11.08	11.08	11.21	10.96	6.76M
October 31, 2025	11.06	11.13	11.13	11.29	11.01	7.36M
October 30, 2025	11.3	11.03	11.03	11.5	11.03	10.5M
October 29, 2025	11.09	11.11	11.11	11.36	10.87	9.52M
October 28, 2025	10.99	11.07	11.07	11.23	10.9	9.71M
October 27, 2025	11.01	10.89	10.89	11.04	10.76	5.84M
October 24, 2025	10.99	10.86	10.86	11.23	10.86	7.57M
October 23, 2025	10.75	10.91	10.91	11.04	10.67	6.39M
October 22, 2025	10.84	10.77	10.77	11.03	10.7	6.24M
October 21, 2025	10.27	10.85	10.85	10.88	10.21	11.8M
October 20, 2025	10.22	10.28	10.28	10.36	10.12	5.03M
October 17, 2025	10.16	10.08	10.08	10.49	10.08	6.15M
October 16, 2025	10.21	10.26	10.26	10.42	10.13	5.57M
October 15, 2025	10.09	10.26	10.26	10.29	9.94	7.08M
October 14, 2025	10.22	10.09	10.09	10.55	10.01	7.5M
October 13, 2025	10	10.12	10.12	10.34	9.68	10.15M
October 10, 2025	10.87	10.5	10.5	10.88	10.47	6.7M
October 09, 2025	10.64	10.87	10.87	11.08	10.45	10.13M
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

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