Shenzhen New Industries Biomedical Engineering Co. Ltd. Class A 300832

SZSE · China · Health Technology

CNY 50.37+0.80 (+1.61%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 50.37	+1.61%	CNY 49.71	CNY 50.99	CNY 49.32	4.22M
2026-09-29	CNY 49.57	-0.08%	CNY 49.39	CNY 49.88	CNY 49.10	4.08M
2026-09-28	CNY 49.61	+3.94%	CNY 47.83	CNY 49.90	CNY 47.73	4.65M
2026-09-24	CNY 47.73	-2.43%	CNY 48.73	CNY 48.92	CNY 47.49	2.98M
2026-09-23	CNY 48.92	-1.11%	CNY 49.18	CNY 49.69	CNY 48.85	2.90M
2026-09-22	CNY 49.47	+0.86%	CNY 48.88	CNY 49.57	CNY 48.66	2.73M
2026-09-21	CNY 49.05	+0.22%	CNY 49.09	CNY 49.22	CNY 48.34	3.62M
2026-09-18	CNY 48.94	-0.29%	CNY 49.14	CNY 49.69	CNY 48.80	3.69M
2026-09-17	CNY 49.08	+0.22%	CNY 48.85	CNY 49.60	CNY 48.53	2.65M
2026-09-16	CNY 48.97	+0.04%	CNY 48.80	CNY 49.38	CNY 48.46	3.93M
2026-09-15	CNY 48.95	+0.84%	CNY 48.34	CNY 49.37	CNY 48.17	3.32M
2026-09-14	CNY 48.54	+0.75%	CNY 48.03	CNY 48.80	CNY 47.82	5.23M
2026-09-11	CNY 48.18	0.00%	CNY 48.15	CNY 48.63	CNY 47.51	5.89M
2026-09-10	CNY 48.18	-1.95%	CNY 49.00	CNY 49.28	CNY 47.93	4.39M
2026-09-09	CNY 49.14	-1.42%	CNY 49.57	CNY 49.85	CNY 48.91	2.87M
2026-09-08	CNY 49.85	-2.12%	CNY 51.00	CNY 51.09	CNY 49.08	4.39M
2026-09-07	CNY 50.93	-1.11%	CNY 51.35	CNY 51.98	CNY 50.80	4.16M
2026-09-04	CNY 51.50	+2.34%	CNY 50.32	CNY 52.00	CNY 50.15	6.76M
2026-09-03	CNY 50.32	-0.65%	CNY 50.35	CNY 50.98	CNY 50.00	3.18M
2026-09-02	CNY 50.65	-0.10%	CNY 50.50	CNY 51.32	CNY 50.33	4.21M
2026-09-01	CNY 50.70	+1.54%	CNY 49.99	CNY 51.28	CNY 49.52	5.28M
2026-08-31	CNY 49.93	-4.28%	CNY 51.90	CNY 52.68	CNY 49.45	7.96M
2026-08-28	CNY 52.16	+2.72%	CNY 50.88	CNY 52.48	CNY 50.51	7.36M
2026-08-27	CNY 50.78	-1.49%	CNY 51.66	CNY 52.00	CNY 50.33	5.03M
2026-08-26	CNY 51.55	+0.27%	CNY 51.44	CNY 52.86	CNY 51.11	4.92M
2026-08-25	CNY 51.41	-0.12%	CNY 51.30	CNY 52.22	CNY 50.81	5.16M
2026-08-24	CNY 51.47	-0.77%	CNY 51.36	CNY 52.85	CNY 50.83	7.55M
2026-08-21	CNY 51.87	-4.95%	CNY 53.70	CNY 54.05	CNY 51.70	9.81M
2026-08-20	CNY 54.57	+1.70%	CNY 54.18	CNY 54.98	CNY 53.44	10.67M
2026-08-19	CNY 53.66	+0.39%	CNY 53.10	CNY 54.68	CNY 52.28	12.16M
2026-08-18	CNY 53.45	+3.89%	CNY 51.40	CNY 53.82	CNY 50.85	11.40M
2026-08-17	CNY 51.45	+0.41%	CNY 52.53	CNY 53.16	CNY 50.03	10.09M
2026-08-14	CNY 51.24	+3.22%	CNY 51.50	CNY 53.92	CNY 50.01	19.32M
2026-08-13	CNY 49.64	+3.40%	CNY 47.69	CNY 50.23	CNY 47.51	8.77M
2026-08-12	CNY 48.01	-0.62%	CNY 47.90	CNY 48.65	CNY 47.53	5.24M
2026-08-11	CNY 48.31	-1.45%	CNY 49.02	CNY 50.25	CNY 47.81	10.19M
2026-08-10	CNY 49.02	+1.51%	CNY 48.19	CNY 50.50	CNY 48.01	11.51M
2026-08-07	CNY 48.29	+2.88%	CNY 46.50	CNY 48.34	CNY 46.25	7.97M
2026-08-06	CNY 46.94	+0.84%	CNY 46.78	CNY 47.50	CNY 46.57	4.13M
2026-08-05	CNY 46.55	-0.73%	CNY 46.90	CNY 47.36	CNY 46.03	7.67M
2026-08-04	CNY 46.89	-2.21%	CNY 47.89	CNY 48.49	CNY 46.66	5.76M
2026-08-03	CNY 47.95	+0.17%	CNY 47.70	CNY 48.52	CNY 47.52	6.28M
2026-07-31	CNY 47.87	-1.81%	CNY 47.29	CNY 48.70	CNY 47.17	5.20M
2026-07-30	CNY 48.75	+2.01%	CNY 47.68	CNY 49.59	CNY 47.68	5.91M
2026-07-29	CNY 47.79	+0.31%	CNY 47.92	CNY 48.87	CNY 47.40	5.66M
2026-07-28	CNY 47.64	+1.43%	CNY 46.88	CNY 47.99	CNY 46.72	4.72M
2026-07-27	CNY 46.97	-2.79%	CNY 47.94	CNY 48.32	CNY 46.42	7.72M
2026-07-24	CNY 48.32	+1.38%	CNY 47.68	CNY 48.60	CNY 47.01	6.67M
2026-07-23	CNY 47.66	-1.59%	CNY 47.83	CNY 48.92	CNY 47.40	6.61M
2026-07-22	CNY 48.43	+5.53%	CNY 45.80	CNY 49.60	CNY 45.22	14.53M
2026-07-21	CNY 45.89	-1.76%	CNY 46.44	CNY 48.12	CNY 45.54	9.81M
2026-07-20	CNY 46.71	+3.43%	CNY 45.25	CNY 46.90	CNY 44.69	10.59M
2026-07-17	CNY 45.16	+0.36%	CNY 45.06	CNY 46.26	CNY 44.51	8.77M
2026-07-16	CNY 45.00	+2.44%	CNY 43.50	CNY 45.52	CNY 43.40	7.76M
2026-07-15	CNY 43.93	+0.87%	CNY 43.55	CNY 44.50	CNY 42.69	6.33M
2026-07-14	CNY 43.55	-1.52%	CNY 44.22	CNY 44.50	CNY 43.20	8.65M
2026-07-13	CNY 44.22	+1.47%	CNY 43.18	CNY 44.31	CNY 42.66	8.28M
2026-07-10	CNY 43.58	+3.74%	CNY 41.73	CNY 43.92	CNY 40.59	9.00M
2026-07-09	CNY 42.01	+1.77%	CNY 41.36	CNY 42.80	CNY 40.88	7.30M
2026-07-08	CNY 41.28	+4.64%	CNY 39.51	CNY 41.71	CNY 39.50	11.10M
2026-07-07	CNY 39.45	-3.71%	CNY 38.19	CNY 40.81	CNY 37.50	20.49M
2026-07-06	CNY 40.97	-7.52%	CNY 44.30	CNY 44.30	CNY 40.89	13.29M
2026-07-03	CNY 44.30	+0.23%	CNY 44.67	CNY 45.13	CNY 43.42	8.36M
2026-07-02	CNY 44.20	+0.89%	CNY 43.81	CNY 44.77	CNY 43.45	9.19M
2026-07-01	CNY 43.81	+4.31%	CNY 41.90	CNY 44.30	CNY 41.45	10.76M
2026-06-30	CNY 42.00	-2.33%	CNY 43.09	CNY 43.09	CNY 41.35	8.19M
2026-06-29	CNY 43.00	+1.44%	CNY 42.21	CNY 44.84	CNY 41.01	12.21M
2026-06-26	CNY 42.39	-0.45%	CNY 42.16	CNY 42.94	CNY 41.60	5.34M
2026-06-25	CNY 42.58	+2.11%	CNY 41.39	CNY 43.13	CNY 40.80	7.02M
2026-06-24	CNY 41.70	-2.32%	CNY 42.58	CNY 43.62	CNY 41.52	6.74M
2026-06-23	CNY 42.69	+0.45%	CNY 42.74	CNY 43.19	CNY 42.17	6.18M
2026-06-22	CNY 42.50	+1.19%	CNY 41.71	CNY 43.28	CNY 40.50	8.21M
2026-06-18	CNY 42.00	-1.64%	CNY 42.94	CNY 43.09	CNY 41.71	7.32M
2026-06-17	CNY 42.70	-1.09%	CNY 43.20	CNY 43.48	CNY 42.43	2.98M
2026-06-16	CNY 43.17	-1.12%	CNY 43.55	CNY 43.65	CNY 42.90	3.98M
2026-06-15	CNY 43.66	+0.18%	CNY 43.41	CNY 43.86	CNY 42.77	5.14M
2026-06-12	CNY 43.58	-0.39%	CNY 43.76	CNY 44.19	CNY 42.80	5.06M
2026-06-11	CNY 43.75	+3.35%	CNY 42.04	CNY 43.76	CNY 41.84	7.59M
2026-06-10	CNY 42.33	-2.47%	CNY 43.40	CNY 44.00	CNY 42.00	6.25M
2026-06-09	CNY 43.40	-2.97%	CNY 44.71	CNY 44.71	CNY 43.20	3.82M
2026-06-08	CNY 44.73	+0.56%	CNY 43.94	CNY 45.05	CNY 43.78	5.03M
2026-06-05	CNY 44.48	+2.28%	CNY 43.95	CNY 44.81	CNY 43.37	4.25M
2026-06-04	CNY 43.49	-2.27%	CNY 44.40	CNY 44.56	CNY 43.08	4.54M
2026-06-03	CNY 44.50	-1.48%	CNY 44.96	CNY 45.13	CNY 44.10	4.51M
2026-06-02	CNY 45.17	-3.01%	CNY 46.16	CNY 46.53	CNY 44.47	6.18M
2026-06-01	CNY 46.57	-0.36%	CNY 46.74	CNY 46.80	CNY 45.78	4.81M
2026-05-29	CNY 46.74	-0.97%	CNY 47.00	CNY 48.86	CNY 46.72	7.11M
2026-05-28	CNY 47.20	-0.84%	CNY 47.25	CNY 48.09	CNY 46.51	5.01M
2026-05-27	CNY 47.60	-0.25%	CNY 46.08	CNY 47.89	CNY 45.64	6.84M
2026-05-26	CNY 47.72	+1.10%	CNY 47.27	CNY 48.58	CNY 46.90	5.14M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 50.37	+1.61%	CNY 49.71	CNY 50.99	CNY 49.32	4.22M
2026-09-29	CNY 49.57	-0.08%	CNY 49.39	CNY 49.88	CNY 49.10	4.08M
2026-09-28	CNY 49.61	+3.94%	CNY 47.83	CNY 49.90	CNY 47.73	4.65M
2026-09-24	CNY 47.73	-2.43%	CNY 48.73	CNY 48.92	CNY 47.49	2.98M
2026-09-23	CNY 48.92	-1.11%	CNY 49.18	CNY 49.69	CNY 48.85	2.90M
2026-09-22	CNY 49.47	+0.86%	CNY 48.88	CNY 49.57	CNY 48.66	2.73M
2026-09-21	CNY 49.05	+0.22%	CNY 49.09	CNY 49.22	CNY 48.34	3.62M
2026-09-18	CNY 48.94	-0.29%	CNY 49.14	CNY 49.69	CNY 48.80	3.69M
2026-09-17	CNY 49.08	+0.22%	CNY 48.85	CNY 49.60	CNY 48.53	2.65M
2026-09-16	CNY 48.97	+0.04%	CNY 48.80	CNY 49.38	CNY 48.46	3.93M
2026-09-15	CNY 48.95	+0.84%	CNY 48.34	CNY 49.37	CNY 48.17	3.32M
2026-09-14	CNY 48.54	+0.75%	CNY 48.03	CNY 48.80	CNY 47.82	5.23M
2026-09-11	CNY 48.18	0.00%	CNY 48.15	CNY 48.63	CNY 47.51	5.89M
2026-09-10	CNY 48.18	-1.95%	CNY 49.00	CNY 49.28	CNY 47.93	4.39M
2026-09-09	CNY 49.14	-1.42%	CNY 49.57	CNY 49.85	CNY 48.91	2.87M
2026-09-08	CNY 49.85	-2.12%	CNY 51.00	CNY 51.09	CNY 49.08	4.39M
2026-09-07	CNY 50.93	-1.11%	CNY 51.35	CNY 51.98	CNY 50.80	4.16M
2026-09-04	CNY 51.50	+2.34%	CNY 50.32	CNY 52.00	CNY 50.15	6.76M
2026-09-03	CNY 50.32	-0.65%	CNY 50.35	CNY 50.98	CNY 50.00	3.18M
2026-09-02	CNY 50.65	-0.10%	CNY 50.50	CNY 51.32	CNY 50.33	4.21M
2026-09-01	CNY 50.70	+1.54%	CNY 49.99	CNY 51.28	CNY 49.52	5.28M
2026-08-31	CNY 49.93	-4.28%	CNY 51.90	CNY 52.68	CNY 49.45	7.96M
2026-08-28	CNY 52.16	+2.72%	CNY 50.88	CNY 52.48	CNY 50.51	7.36M
2026-08-27	CNY 50.78	-1.49%	CNY 51.66	CNY 52.00	CNY 50.33	5.03M
2026-08-26	CNY 51.55	+0.27%	CNY 51.44	CNY 52.86	CNY 51.11	4.92M
2026-08-25	CNY 51.41	-0.12%	CNY 51.30	CNY 52.22	CNY 50.81	5.16M
2026-08-24	CNY 51.47	-0.77%	CNY 51.36	CNY 52.85	CNY 50.83	7.55M
2026-08-21	CNY 51.87	-4.95%	CNY 53.70	CNY 54.05	CNY 51.70	9.81M
2026-08-20	CNY 54.57	+1.70%	CNY 54.18	CNY 54.98	CNY 53.44	10.67M
2026-08-19	CNY 53.66	+0.39%	CNY 53.10	CNY 54.68	CNY 52.28	12.16M
2026-08-18	CNY 53.45	+3.89%	CNY 51.40	CNY 53.82	CNY 50.85	11.40M
2026-08-17	CNY 51.45	+0.41%	CNY 52.53	CNY 53.16	CNY 50.03	10.09M
2026-08-14	CNY 51.24	+3.22%	CNY 51.50	CNY 53.92	CNY 50.01	19.32M
2026-08-13	CNY 49.64	+3.40%	CNY 47.69	CNY 50.23	CNY 47.51	8.77M
2026-08-12	CNY 48.01	-0.62%	CNY 47.90	CNY 48.65	CNY 47.53	5.24M
2026-08-11	CNY 48.31	-1.45%	CNY 49.02	CNY 50.25	CNY 47.81	10.19M
2026-08-10	CNY 49.02	+1.51%	CNY 48.19	CNY 50.50	CNY 48.01	11.51M
2026-08-07	CNY 48.29	+2.88%	CNY 46.50	CNY 48.34	CNY 46.25	7.97M
2026-08-06	CNY 46.94	+0.84%	CNY 46.78	CNY 47.50	CNY 46.57	4.13M
2026-08-05	CNY 46.55	-0.73%	CNY 46.90	CNY 47.36	CNY 46.03	7.67M
2026-08-04	CNY 46.89	-2.21%	CNY 47.89	CNY 48.49	CNY 46.66	5.76M
2026-08-03	CNY 47.95	+0.17%	CNY 47.70	CNY 48.52	CNY 47.52	6.28M
2026-07-31	CNY 47.87	-1.81%	CNY 47.29	CNY 48.70	CNY 47.17	5.20M
2026-07-30	CNY 48.75	+2.01%	CNY 47.68	CNY 49.59	CNY 47.68	5.91M
2026-07-29	CNY 47.79	+0.31%	CNY 47.92	CNY 48.87	CNY 47.40	5.66M
2026-07-28	CNY 47.64	+1.43%	CNY 46.88	CNY 47.99	CNY 46.72	4.72M
2026-07-27	CNY 46.97	-2.79%	CNY 47.94	CNY 48.32	CNY 46.42	7.72M
2026-07-24	CNY 48.32	+1.38%	CNY 47.68	CNY 48.60	CNY 47.01	6.67M
2026-07-23	CNY 47.66	-1.59%	CNY 47.83	CNY 48.92	CNY 47.40	6.61M
2026-07-22	CNY 48.43	+5.53%	CNY 45.80	CNY 49.60	CNY 45.22	14.53M
2026-07-21	CNY 45.89	-1.76%	CNY 46.44	CNY 48.12	CNY 45.54	9.81M
2026-07-20	CNY 46.71	+3.43%	CNY 45.25	CNY 46.90	CNY 44.69	10.59M
2026-07-17	CNY 45.16	+0.36%	CNY 45.06	CNY 46.26	CNY 44.51	8.77M
2026-07-16	CNY 45.00	+2.44%	CNY 43.50	CNY 45.52	CNY 43.40	7.76M
2026-07-15	CNY 43.93	+0.87%	CNY 43.55	CNY 44.50	CNY 42.69	6.33M
2026-07-14	CNY 43.55	-1.52%	CNY 44.22	CNY 44.50	CNY 43.20	8.65M
2026-07-13	CNY 44.22	+1.47%	CNY 43.18	CNY 44.31	CNY 42.66	8.28M
2026-07-10	CNY 43.58	+3.74%	CNY 41.73	CNY 43.92	CNY 40.59	9.00M
2026-07-09	CNY 42.01	+1.77%	CNY 41.36	CNY 42.80	CNY 40.88	7.30M
2026-07-08	CNY 41.28	+4.64%	CNY 39.51	CNY 41.71	CNY 39.50	11.10M
2026-07-07	CNY 39.45	-3.71%	CNY 38.19	CNY 40.81	CNY 37.50	20.49M
2026-07-06	CNY 40.97	-7.52%	CNY 44.30	CNY 44.30	CNY 40.89	13.29M
2026-07-03	CNY 44.30	+0.23%	CNY 44.67	CNY 45.13	CNY 43.42	8.36M
2026-07-02	CNY 44.20	+0.89%	CNY 43.81	CNY 44.77	CNY 43.45	9.19M
2026-07-01	CNY 43.81	+4.31%	CNY 41.90	CNY 44.30	CNY 41.45	10.76M
2026-06-30	CNY 42.00	-2.33%	CNY 43.09	CNY 43.09	CNY 41.35	8.19M
2026-06-29	CNY 43.00	+1.44%	CNY 42.21	CNY 44.84	CNY 41.01	12.21M
2026-06-26	CNY 42.39	-0.45%	CNY 42.16	CNY 42.94	CNY 41.60	5.34M
2026-06-25	CNY 42.58	+2.11%	CNY 41.39	CNY 43.13	CNY 40.80	7.02M
2026-06-24	CNY 41.70	-2.32%	CNY 42.58	CNY 43.62	CNY 41.52	6.74M
2026-06-23	CNY 42.69	+0.45%	CNY 42.74	CNY 43.19	CNY 42.17	6.18M
2026-06-22	CNY 42.50	+1.19%	CNY 41.71	CNY 43.28	CNY 40.50	8.21M
2026-06-18	CNY 42.00	-1.64%	CNY 42.94	CNY 43.09	CNY 41.71	7.32M
2026-06-17	CNY 42.70	-1.09%	CNY 43.20	CNY 43.48	CNY 42.43	2.98M
2026-06-16	CNY 43.17	-1.12%	CNY 43.55	CNY 43.65	CNY 42.90	3.98M
2026-06-15	CNY 43.66	+0.18%	CNY 43.41	CNY 43.86	CNY 42.77	5.14M
2026-06-12	CNY 43.58	-0.39%	CNY 43.76	CNY 44.19	CNY 42.80	5.06M
2026-06-11	CNY 43.75	+3.35%	CNY 42.04	CNY 43.76	CNY 41.84	7.59M
2026-06-10	CNY 42.33	-2.47%	CNY 43.40	CNY 44.00	CNY 42.00	6.25M
2026-06-09	CNY 43.40	-2.97%	CNY 44.71	CNY 44.71	CNY 43.20	3.82M
2026-06-08	CNY 44.73	+0.56%	CNY 43.94	CNY 45.05	CNY 43.78	5.03M
2026-06-05	CNY 44.48	+2.28%	CNY 43.95	CNY 44.81	CNY 43.37	4.25M
2026-06-04	CNY 43.49	-2.27%	CNY 44.40	CNY 44.56	CNY 43.08	4.54M
2026-06-03	CNY 44.50	-1.48%	CNY 44.96	CNY 45.13	CNY 44.10	4.51M
2026-06-02	CNY 45.17	-3.01%	CNY 46.16	CNY 46.53	CNY 44.47	6.18M
2026-06-01	CNY 46.57	-0.36%	CNY 46.74	CNY 46.80	CNY 45.78	4.81M
2026-05-29	CNY 46.74	-0.97%	CNY 47.00	CNY 48.86	CNY 46.72	7.11M
2026-05-28	CNY 47.20	-0.84%	CNY 47.25	CNY 48.09	CNY 46.51	5.01M
2026-05-27	CNY 47.60	-0.25%	CNY 46.08	CNY 47.89	CNY 45.64	6.84M
2026-05-26	CNY 47.72	+1.10%	CNY 47.27	CNY 48.58	CNY 46.90	5.14M