Shenzhen Bioeasy Biotechnology Co., Ltd. Class A 300942
SZSE · China · Health Technology
CNY 6.65+0.07 (+1.06%)
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 6.65 | +1.06% | CNY 6.61 | CNY 6.68 | CNY 6.57 | 4.89M |
| 2026-09-29 | CNY 6.58 | +0.92% | CNY 6.52 | CNY 6.65 | CNY 6.45 | 3.16M |
| 2026-09-28 | CNY 6.52 | -0.46% | CNY 6.55 | CNY 6.65 | CNY 6.49 | 3.21M |
| 2026-09-24 | CNY 6.55 | -0.91% | CNY 6.56 | CNY 6.69 | CNY 6.55 | 3.03M |
| 2026-09-23 | CNY 6.61 | -0.90% | CNY 6.69 | CNY 6.69 | CNY 6.55 | 4.02M |
| 2026-09-22 | CNY 6.67 | -0.30% | CNY 6.69 | CNY 6.75 | CNY 6.57 | 5.92M |
| 2026-09-21 | CNY 6.69 | +4.21% | CNY 6.47 | CNY 6.69 | CNY 6.45 | 8.96M |
| 2026-09-18 | CNY 6.42 | +1.90% | CNY 6.41 | CNY 6.76 | CNY 6.41 | 10.50M |
| 2026-09-17 | CNY 6.30 | +1.12% | CNY 6.26 | CNY 6.30 | CNY 6.17 | 3.39M |
| 2026-09-16 | CNY 6.23 | +1.30% | CNY 6.14 | CNY 6.26 | CNY 6.09 | 2.80M |
| 2026-09-15 | CNY 6.15 | -3.45% | CNY 6.36 | CNY 6.36 | CNY 6.15 | 4.59M |
| 2026-09-14 | CNY 6.37 | +1.76% | CNY 6.26 | CNY 6.40 | CNY 6.19 | 4.27M |
| 2026-09-11 | CNY 6.26 | -2.19% | CNY 6.38 | CNY 6.41 | CNY 6.19 | 3.93M |
| 2026-09-10 | CNY 6.40 | -1.69% | CNY 6.47 | CNY 6.49 | CNY 6.34 | 4.14M |
| 2026-09-09 | CNY 6.51 | -2.40% | CNY 6.61 | CNY 6.63 | CNY 6.50 | 3.83M |
| 2026-09-08 | CNY 6.67 | +1.83% | CNY 6.54 | CNY 6.67 | CNY 6.48 | 5.07M |
| 2026-09-07 | CNY 6.55 | +0.31% | CNY 6.58 | CNY 6.61 | CNY 6.51 | 4.02M |
| 2026-09-04 | CNY 6.53 | 0.00% | CNY 6.55 | CNY 6.69 | CNY 6.50 | 5.36M |
| 2026-09-03 | CNY 6.53 | -2.54% | CNY 6.69 | CNY 6.75 | CNY 6.52 | 5.60M |
| 2026-09-02 | CNY 6.70 | -1.03% | CNY 6.66 | CNY 6.76 | CNY 6.63 | 5.50M |
| 2026-09-01 | CNY 6.77 | +1.80% | CNY 6.65 | CNY 6.80 | CNY 6.62 | 6.34M |
| 2026-08-31 | CNY 6.65 | 0.00% | CNY 6.61 | CNY 6.71 | CNY 6.53 | 6.91M |
| 2026-08-28 | CNY 6.65 | -2.64% | CNY 6.74 | CNY 6.83 | CNY 6.64 | 11.29M |
| 2026-08-27 | CNY 6.83 | +1.19% | CNY 6.66 | CNY 6.97 | CNY 6.66 | 11.84M |
| 2026-08-26 | CNY 6.75 | -1.32% | CNY 6.77 | CNY 6.91 | CNY 6.66 | 16.05M |
| 2026-08-25 | CNY 6.84 | -2.01% | CNY 6.90 | CNY 7.05 | CNY 6.69 | 27.46M |
| 2026-08-24 | CNY 6.98 | +3.87% | CNY 7.30 | CNY 7.70 | CNY 6.74 | 37.33M |
| 2026-08-21 | CNY 6.72 | -2.75% | CNY 6.81 | CNY 6.95 | CNY 6.62 | 7.18M |
| 2026-08-20 | CNY 6.91 | +4.70% | CNY 6.76 | CNY 7.29 | CNY 6.76 | 11.92M |
| 2026-08-19 | CNY 6.60 | -2.22% | CNY 6.72 | CNY 6.77 | CNY 6.56 | 6.59M |
| 2026-08-18 | CNY 6.75 | -1.60% | CNY 6.86 | CNY 6.94 | CNY 6.72 | 5.09M |
| 2026-08-17 | CNY 6.86 | 0.00% | CNY 6.84 | CNY 6.99 | CNY 6.69 | 5.94M |
| 2026-08-14 | CNY 6.86 | -0.44% | CNY 6.87 | CNY 7.00 | CNY 6.78 | 5.37M |
| 2026-08-13 | CNY 6.89 | +2.23% | CNY 6.75 | CNY 7.05 | CNY 6.66 | 9.55M |
| 2026-08-12 | CNY 6.74 | -0.44% | CNY 6.72 | CNY 6.83 | CNY 6.70 | 4.32M |
| 2026-08-11 | CNY 6.77 | -1.17% | CNY 6.79 | CNY 6.88 | CNY 6.70 | 5.67M |
| 2026-08-10 | CNY 6.85 | +2.39% | CNY 6.70 | CNY 6.90 | CNY 6.61 | 8.54M |
| 2026-08-07 | CNY 6.69 | 0.00% | CNY 6.64 | CNY 6.69 | CNY 6.44 | 10.88M |
| 2026-08-06 | CNY 6.69 | +3.08% | CNY 6.55 | CNY 6.93 | CNY 6.50 | 14.47M |
| 2026-08-05 | CNY 6.49 | -0.92% | CNY 6.55 | CNY 6.58 | CNY 6.42 | 5.91M |
| 2026-08-04 | CNY 6.55 | +2.83% | CNY 6.39 | CNY 6.55 | CNY 6.39 | 6.68M |
| 2026-08-03 | CNY 6.37 | +2.25% | CNY 6.26 | CNY 6.38 | CNY 6.20 | 5.53M |
| 2026-07-31 | CNY 6.23 | +2.64% | CNY 6.08 | CNY 6.24 | CNY 6.03 | 6.17M |
| 2026-07-30 | CNY 6.07 | +0.17% | CNY 6.05 | CNY 6.20 | CNY 5.99 | 5.65M |
| 2026-07-29 | CNY 6.06 | +3.41% | CNY 5.86 | CNY 6.08 | CNY 5.84 | 6.38M |
| 2026-07-28 | CNY 5.86 | -0.85% | CNY 5.93 | CNY 6.05 | CNY 5.85 | 4.43M |
| 2026-07-27 | CNY 5.91 | +3.32% | CNY 5.66 | CNY 5.95 | CNY 5.65 | 6.47M |
| 2026-07-24 | CNY 5.72 | -2.72% | CNY 5.74 | CNY 5.95 | CNY 5.69 | 6.18M |
| 2026-07-23 | CNY 5.88 | +2.98% | CNY 5.75 | CNY 6.07 | CNY 5.63 | 9.50M |
| 2026-07-22 | CNY 5.71 | -2.89% | CNY 5.81 | CNY 6.00 | CNY 5.67 | 7.56M |
| 2026-07-21 | CNY 5.88 | -2.65% | CNY 6.05 | CNY 6.08 | CNY 5.63 | 10.25M |
| 2026-07-20 | CNY 6.04 | -2.74% | CNY 6.21 | CNY 6.38 | CNY 5.95 | 10.72M |
| 2026-07-17 | CNY 6.21 | -5.48% | CNY 6.51 | CNY 6.60 | CNY 6.14 | 10.27M |
| 2026-07-16 | CNY 6.57 | +3.14% | CNY 6.30 | CNY 6.64 | CNY 6.28 | 11.33M |
| 2026-07-15 | CNY 6.37 | +1.92% | CNY 6.22 | CNY 6.45 | CNY 6.14 | 9.90M |
| 2026-07-14 | CNY 6.25 | +4.17% | CNY 6.00 | CNY 6.30 | CNY 5.95 | 9.85M |
| 2026-07-13 | CNY 6.00 | -2.76% | CNY 6.15 | CNY 6.27 | CNY 5.97 | 7.94M |
| 2026-07-10 | CNY 6.17 | +1.82% | CNY 5.99 | CNY 6.29 | CNY 5.87 | 13.73M |
| 2026-07-09 | CNY 6.06 | +2.89% | CNY 5.90 | CNY 6.45 | CNY 5.81 | 13.64M |
| 2026-07-08 | CNY 5.89 | -2.32% | CNY 6.10 | CNY 6.10 | CNY 5.88 | 7.47M |
| 2026-07-07 | CNY 6.03 | -4.13% | CNY 6.22 | CNY 6.33 | CNY 6.03 | 9.25M |
| 2026-07-06 | CNY 6.29 | -4.26% | CNY 6.38 | CNY 6.68 | CNY 6.24 | 15.67M |
| 2026-07-03 | CNY 6.57 | +4.95% | CNY 6.39 | CNY 7.26 | CNY 6.18 | 21.11M |
| 2026-07-02 | CNY 6.26 | +1.62% | CNY 6.12 | CNY 6.43 | CNY 6.08 | 10.91M |
| 2026-07-01 | CNY 6.16 | +6.57% | CNY 5.78 | CNY 6.21 | CNY 5.72 | 9.01M |
| 2026-06-30 | CNY 5.78 | -2.03% | CNY 5.81 | CNY 5.96 | CNY 5.72 | 5.94M |
| 2026-06-29 | CNY 5.90 | +2.61% | CNY 5.73 | CNY 5.91 | CNY 5.55 | 8.72M |
| 2026-06-26 | CNY 5.75 | -3.36% | CNY 5.90 | CNY 5.97 | CNY 5.70 | 5.88M |
| 2026-06-25 | CNY 5.95 | -1.16% | CNY 6.01 | CNY 6.03 | CNY 5.80 | 6.11M |
| 2026-06-24 | CNY 6.02 | -3.99% | CNY 6.32 | CNY 6.36 | CNY 5.97 | 7.10M |
| 2026-06-23 | CNY 6.27 | +1.13% | CNY 6.12 | CNY 6.43 | CNY 6.12 | 7.63M |
| 2026-06-22 | CNY 6.20 | +1.31% | CNY 6.06 | CNY 6.21 | CNY 5.81 | 6.49M |
| 2026-06-18 | CNY 6.12 | +0.49% | CNY 6.09 | CNY 6.18 | CNY 6.02 | 5.12M |
| 2026-06-17 | CNY 6.09 | -3.03% | CNY 6.22 | CNY 6.28 | CNY 6.04 | 6.90M |
| 2026-06-16 | CNY 6.28 | +1.29% | CNY 6.20 | CNY 6.32 | CNY 6.11 | 5.80M |
| 2026-06-15 | CNY 6.20 | -2.97% | CNY 6.39 | CNY 6.50 | CNY 6.16 | 7.10M |
| 2026-06-12 | CNY 6.39 | +3.23% | CNY 6.25 | CNY 6.39 | CNY 6.16 | 5.72M |
| 2026-06-11 | CNY 6.19 | -0.48% | CNY 6.16 | CNY 6.25 | CNY 6.05 | 5.89M |
| 2026-06-10 | CNY 6.22 | -2.35% | CNY 6.30 | CNY 6.35 | CNY 6.11 | 5.01M |
| 2026-06-09 | CNY 6.37 | +1.92% | CNY 6.33 | CNY 6.43 | CNY 6.23 | 5.33M |
| 2026-06-08 | CNY 6.25 | -3.25% | CNY 6.41 | CNY 6.49 | CNY 6.14 | 5.91M |
| 2026-06-05 | CNY 6.46 | +0.47% | CNY 6.46 | CNY 6.55 | CNY 6.31 | 5.85M |
| 2026-06-04 | CNY 6.43 | -2.13% | CNY 6.51 | CNY 6.58 | CNY 6.37 | 4.53M |
| 2026-06-03 | CNY 6.57 | -2.23% | CNY 6.69 | CNY 6.69 | CNY 6.51 | 4.92M |
| 2026-06-02 | CNY 6.72 | -2.61% | CNY 6.90 | CNY 6.92 | CNY 6.66 | 5.13M |
| 2026-06-01 | CNY 6.90 | +2.99% | CNY 6.71 | CNY 6.97 | CNY 6.64 | 5.81M |
| 2026-05-29 | CNY 6.70 | -2.76% | CNY 6.89 | CNY 6.93 | CNY 6.65 | 4.30M |
| 2026-05-28 | CNY 6.89 | -0.29% | CNY 6.88 | CNY 6.97 | CNY 6.71 | 4.60M |
| 2026-05-27 | CNY 6.91 | -2.26% | CNY 7.04 | CNY 7.07 | CNY 6.79 | 5.62M |
| 2026-05-26 | CNY 7.07 | -1.67% | CNY 7.22 | CNY 7.23 | CNY 6.96 | 4.62M |