Shenzhen Neptunus Bioengineering Co., Ltd. Class A 000078
SZSE · China · Distribution Services
CNY 1.490.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.49 | 0.00% | CNY 1.49 | CNY 1.50 | CNY 1.47 | 37.01M |
| 2026-09-29 | CNY 1.49 | -0.67% | CNY 1.50 | CNY 1.51 | CNY 1.48 | 26.96M |
| 2026-09-28 | CNY 1.50 | -3.23% | CNY 1.54 | CNY 1.55 | CNY 1.49 | 50.82M |
| 2026-09-24 | CNY 1.55 | -1.27% | CNY 1.55 | CNY 1.58 | CNY 1.53 | 43.65M |
| 2026-09-23 | CNY 1.57 | +2.61% | CNY 1.54 | CNY 1.60 | CNY 1.54 | 64.32M |
| 2026-09-22 | CNY 1.53 | -2.55% | CNY 1.56 | CNY 1.57 | CNY 1.53 | 46.07M |
| 2026-09-21 | CNY 1.57 | +3.29% | CNY 1.53 | CNY 1.59 | CNY 1.52 | 60.82M |
| 2026-09-18 | CNY 1.52 | 0.00% | CNY 1.51 | CNY 1.57 | CNY 1.51 | 52.80M |
| 2026-09-17 | CNY 1.52 | +2.01% | CNY 1.48 | CNY 1.54 | CNY 1.47 | 50.10M |
| 2026-09-16 | CNY 1.49 | -0.67% | CNY 1.49 | CNY 1.51 | CNY 1.47 | 44.42M |
| 2026-09-15 | CNY 1.50 | -3.23% | CNY 1.54 | CNY 1.55 | CNY 1.50 | 51.39M |
| 2026-09-14 | CNY 1.55 | -1.27% | CNY 1.55 | CNY 1.57 | CNY 1.53 | 53.37M |
| 2026-09-11 | CNY 1.57 | +3.29% | CNY 1.51 | CNY 1.59 | CNY 1.50 | 90.04M |
| 2026-09-10 | CNY 1.52 | -1.94% | CNY 1.55 | CNY 1.55 | CNY 1.50 | 64.59M |
| 2026-09-09 | CNY 1.55 | -3.13% | CNY 1.61 | CNY 1.62 | CNY 1.54 | 89.82M |
| 2026-09-08 | CNY 1.60 | 0.00% | CNY 1.60 | CNY 1.61 | CNY 1.55 | 112.58M |
| 2026-09-07 | CNY 1.60 | +10.34% | CNY 1.55 | CNY 1.60 | CNY 1.54 | 165.13M |
| 2026-09-04 | CNY 1.45 | +1.40% | CNY 1.43 | CNY 1.49 | CNY 1.43 | 67.23M |
| 2026-09-03 | CNY 1.43 | +0.70% | CNY 1.43 | CNY 1.45 | CNY 1.41 | 59.03M |
| 2026-09-02 | CNY 1.42 | -3.40% | CNY 1.43 | CNY 1.45 | CNY 1.41 | 84.19M |
| 2026-09-01 | CNY 1.47 | +1.38% | CNY 1.42 | CNY 1.49 | CNY 1.41 | 127.52M |
| 2026-08-31 | CNY 1.45 | -9.94% | CNY 1.45 | CNY 1.45 | CNY 1.45 | 33.54M |
| 2026-08-28 | CNY 1.61 | -0.62% | CNY 1.61 | CNY 1.62 | CNY 1.60 | 36.60M |
| 2026-08-27 | CNY 1.62 | -1.82% | CNY 1.63 | CNY 1.65 | CNY 1.61 | 62.49M |
| 2026-08-26 | CNY 1.65 | +2.48% | CNY 1.60 | CNY 1.67 | CNY 1.60 | 73.83M |
| 2026-08-25 | CNY 1.61 | +1.26% | CNY 1.58 | CNY 1.63 | CNY 1.56 | 51.59M |
| 2026-08-24 | CNY 1.59 | -1.85% | CNY 1.62 | CNY 1.64 | CNY 1.58 | 47.28M |
| 2026-08-21 | CNY 1.62 | -1.22% | CNY 1.60 | CNY 1.64 | CNY 1.57 | 63.50M |
| 2026-08-20 | CNY 1.64 | +4.46% | CNY 1.60 | CNY 1.68 | CNY 1.60 | 81.37M |
| 2026-08-19 | CNY 1.57 | -4.85% | CNY 1.63 | CNY 1.64 | CNY 1.57 | 72.52M |
| 2026-08-18 | CNY 1.65 | -1.20% | CNY 1.67 | CNY 1.70 | CNY 1.64 | 59.76M |
| 2026-08-17 | CNY 1.67 | -1.18% | CNY 1.69 | CNY 1.69 | CNY 1.65 | 61.60M |
| 2026-08-14 | CNY 1.69 | -1.74% | CNY 1.71 | CNY 1.73 | CNY 1.68 | 61.11M |
| 2026-08-13 | CNY 1.72 | -1.71% | CNY 1.73 | CNY 1.78 | CNY 1.70 | 98.52M |
| 2026-08-12 | CNY 1.75 | -1.13% | CNY 1.76 | CNY 1.78 | CNY 1.71 | 86.93M |
| 2026-08-11 | CNY 1.77 | 0.00% | CNY 1.74 | CNY 1.82 | CNY 1.73 | 106.60M |
| 2026-08-10 | CNY 1.77 | +1.72% | CNY 1.71 | CNY 1.83 | CNY 1.70 | 120.58M |
| 2026-08-07 | CNY 1.74 | +4.82% | CNY 1.65 | CNY 1.80 | CNY 1.63 | 141.97M |
| 2026-08-06 | CNY 1.66 | -1.78% | CNY 1.67 | CNY 1.69 | CNY 1.64 | 78.73M |
| 2026-08-05 | CNY 1.69 | +1.20% | CNY 1.66 | CNY 1.70 | CNY 1.62 | 100.77M |
| 2026-08-04 | CNY 1.67 | 0.00% | CNY 1.69 | CNY 1.72 | CNY 1.65 | 84.11M |
| 2026-08-03 | CNY 1.67 | +4.37% | CNY 1.60 | CNY 1.71 | CNY 1.60 | 88.19M |
| 2026-07-31 | CNY 1.60 | +1.27% | CNY 1.58 | CNY 1.62 | CNY 1.56 | 65.45M |
| 2026-07-30 | CNY 1.58 | -5.39% | CNY 1.66 | CNY 1.66 | CNY 1.57 | 98.93M |
| 2026-07-29 | CNY 1.67 | 0.00% | CNY 1.66 | CNY 1.70 | CNY 1.62 | 95.93M |
| 2026-07-28 | CNY 1.67 | +5.03% | CNY 1.59 | CNY 1.72 | CNY 1.58 | 120.59M |
| 2026-07-27 | CNY 1.59 | +3.92% | CNY 1.53 | CNY 1.62 | CNY 1.52 | 90.04M |
| 2026-07-24 | CNY 1.53 | -5.56% | CNY 1.58 | CNY 1.63 | CNY 1.53 | 99.31M |
| 2026-07-23 | CNY 1.62 | -3.57% | CNY 1.63 | CNY 1.66 | CNY 1.55 | 131.81M |
| 2026-07-22 | CNY 1.68 | +6.33% | CNY 1.57 | CNY 1.73 | CNY 1.56 | 164.96M |
| 2026-07-21 | CNY 1.58 | -10.23% | CNY 1.69 | CNY 1.70 | CNY 1.58 | 193.88M |
| 2026-07-20 | CNY 1.76 | -9.74% | CNY 1.85 | CNY 1.91 | CNY 1.76 | 148.44M |
| 2026-07-17 | CNY 1.95 | -10.14% | CNY 2.11 | CNY 2.23 | CNY 1.95 | 229.11M |
| 2026-07-16 | CNY 2.17 | +3.33% | CNY 2.04 | CNY 2.25 | CNY 1.96 | 249.42M |
| 2026-07-15 | CNY 2.10 | -8.30% | CNY 2.06 | CNY 2.30 | CNY 2.06 | 302.55M |
| 2026-07-14 | CNY 2.29 | +10.10% | CNY 2.13 | CNY 2.29 | CNY 2.01 | 344.80M |
| 2026-07-13 | CNY 2.08 | +10.05% | CNY 1.83 | CNY 2.08 | CNY 1.80 | 246.47M |
| 2026-07-10 | CNY 1.89 | +1.61% | CNY 1.76 | CNY 1.96 | CNY 1.68 | 247.02M |
| 2026-07-09 | CNY 1.86 | -6.06% | CNY 2.18 | CNY 2.18 | CNY 1.79 | 345.15M |
| 2026-07-08 | CNY 1.98 | +10.00% | CNY 1.81 | CNY 1.98 | CNY 1.81 | 117.15M |
| 2026-07-07 | CNY 1.80 | +9.76% | CNY 1.66 | CNY 1.80 | CNY 1.65 | 213.32M |
| 2026-07-06 | CNY 1.64 | +10.07% | CNY 1.50 | CNY 1.64 | CNY 1.46 | 145.02M |
| 2026-07-03 | CNY 1.49 | +4.93% | CNY 1.49 | CNY 1.49 | CNY 1.43 | 62.87M |
| 2026-07-02 | CNY 1.42 | +5.19% | CNY 1.39 | CNY 1.42 | CNY 1.36 | 34.56M |
| 2026-07-01 | CNY 1.35 | +4.65% | CNY 1.29 | CNY 1.35 | CNY 1.29 | 60.06M |
| 2026-06-30 | CNY 1.29 | -3.73% | CNY 1.31 | CNY 1.34 | CNY 1.27 | 78.61M |
| 2026-06-29 | CNY 1.34 | -3.60% | CNY 1.36 | CNY 1.37 | CNY 1.32 | 77.91M |
| 2026-06-26 | CNY 1.39 | +1.46% | CNY 1.39 | CNY 1.44 | CNY 1.36 | 73.03M |
| 2026-06-25 | CNY 1.37 | -4.86% | CNY 1.41 | CNY 1.42 | CNY 1.37 | 79.52M |
| 2026-06-24 | CNY 1.44 | -2.70% | CNY 1.49 | CNY 1.51 | CNY 1.43 | 65.20M |
| 2026-06-23 | CNY 1.48 | +2.07% | CNY 1.42 | CNY 1.51 | CNY 1.41 | 72.17M |
| 2026-06-22 | CNY 1.45 | -1.36% | CNY 1.45 | CNY 1.49 | CNY 1.40 | 73.47M |
| 2026-06-18 | CNY 1.47 | -5.16% | CNY 1.51 | CNY 1.53 | CNY 1.47 | 85.29M |
| 2026-06-17 | CNY 1.55 | -2.52% | CNY 1.58 | CNY 1.62 | CNY 1.55 | 74.47M |
| 2026-06-16 | CNY 1.59 | -1.24% | CNY 1.60 | CNY 1.62 | CNY 1.55 | 74.76M |
| 2026-06-15 | CNY 1.61 | +1.90% | CNY 1.56 | CNY 1.66 | CNY 1.56 | 75.08M |
| 2026-06-12 | CNY 1.58 | -1.86% | CNY 1.63 | CNY 1.64 | CNY 1.55 | 91.60M |
| 2026-06-11 | CNY 1.61 | +5.23% | CNY 1.51 | CNY 1.61 | CNY 1.51 | 99.93M |
| 2026-06-10 | CNY 1.53 | -4.97% | CNY 1.61 | CNY 1.61 | CNY 1.53 | 74.27M |
| 2026-06-09 | CNY 1.61 | -4.17% | CNY 1.69 | CNY 1.71 | CNY 1.60 | 83.21M |
| 2026-06-08 | CNY 1.68 | -5.08% | CNY 1.68 | CNY 1.75 | CNY 1.68 | 118.67M |
| 2026-06-05 | CNY 1.77 | +4.73% | CNY 1.69 | CNY 1.77 | CNY 1.64 | 138.54M |
| 2026-06-04 | CNY 1.69 | -5.06% | CNY 1.74 | CNY 1.76 | CNY 1.69 | 108.59M |
| 2026-06-03 | CNY 1.78 | -3.78% | CNY 1.94 | CNY 1.94 | CNY 1.76 | 237.39M |
| 2026-06-02 | CNY 1.85 | +5.11% | CNY 1.85 | CNY 1.85 | CNY 1.83 | 26.43M |
| 2026-06-01 | CNY 1.76 | +4.76% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 95.79M |
| 2026-05-29 | CNY 1.68 | +5.00% | CNY 1.60 | CNY 1.68 | CNY 1.59 | 132.53M |
| 2026-05-28 | CNY 1.60 | +5.26% | CNY 1.51 | CNY 1.60 | CNY 1.49 | 131.24M |
| 2026-05-27 | CNY 1.52 | -1.94% | CNY 1.51 | CNY 1.57 | CNY 1.47 | 155.26M |
| 2026-05-26 | CNY 1.55 | -4.91% | CNY 1.59 | CNY 1.60 | CNY 1.55 | 116.83M |