Shenzhen - Delayed Quote
CNY
Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ)
59.06
-2.81
(-4.54%)
At close: 3:04:58 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
59.67
61.50
59.00
59.06
59.06
7,953,948
Oct 30, 2026
59.67
62.42
58.45
61.87
61.87
8,799,228
Oct 29, 2026
58.27
60.46
58.20
60.32
60.32
8,812,955
Oct 28, 2026
57.29
59.92
56.01
58.23
58.23
9,925,309
Oct 27, 2026
59.99
61.38
58.60
59.98
59.98
10,579,478
Oct 26, 2026
56.65
62.43
55.90
61.95
61.95
14,006,042
Oct 23, 2026
52.71
56.97
52.71
56.66
56.66
12,152,005
Oct 22, 2026
53.18
53.96
52.60
53.60
53.60
7,724,008
Oct 21, 2026
53.08
54.12
52.41
53.03
53.03
5,429,575
Oct 20, 2026
53.35
54.13
52.30
53.33
53.33
8,371,025
Oct 19, 2026
50.63
54.39
50.15
53.32
53.32
9,277,690
Oct 16, 2026
51.60
52.60
49.90
50.38
50.38
5,470,400
Oct 15, 2026
52.53
53.05
50.91
51.63
51.63
7,210,129
Oct 14, 2026
51.66
53.10
51.20
52.76
52.76
5,808,440
Oct 13, 2026
51.60
52.60
51.15
52.05
52.05
4,919,614
Oct 12, 2026
50.80
52.98
50.80
51.94
51.94
9,082,275
Oct 9, 2026
48.93
50.70
47.60
50.50
50.50
6,041,831
Oct 8, 2026
50.89
50.89
48.51
48.88
48.88
4,278,470
Sep 30, 2026
49.71
50.99
49.32
50.37
50.37
4,216,913
Sep 29, 2026
49.39
49.88
49.10
49.57
49.57
4,076,675
Sep 28, 2026
47.83
49.90
47.73
49.61
49.61
4,648,602
Sep 24, 2026
48.73
48.92
47.49
47.73
47.73
2,983,232
Sep 23, 2026
49.18
49.69
48.85
48.92
48.92
2,896,217
Sep 22, 2026
48.88
49.57
48.66
49.47
49.47
2,734,348
Sep 21, 2026
49.09
49.22
48.34
49.05
49.05
3,615,534
Sep 18, 2026
49.14
49.69
48.80
48.94
48.94
3,686,531
Sep 17, 2026
48.85
49.60
48.53
49.08
49.08
2,651,880
Sep 16, 2026
48.80
49.38
48.46
48.97
48.97
3,933,400
Sep 15, 2026
48.34
49.37
48.17
48.95
48.95
3,316,988
Sep 14, 2026
48.03
48.80
47.82
48.54
48.54
5,234,160
Sep 11, 2026
48.15
48.63
47.51
48.18
48.18
5,893,001
Sep 10, 2026
49.00
49.28
47.93
48.18
48.18
4,386,672
Sep 9, 2026
49.57
49.85
48.91
49.14
49.14
2,865,825
Sep 8, 2026
51.00
51.09
49.08
49.85
49.85
4,389,479
Sep 7, 2026
51.35
51.98
50.80
50.93
50.93
4,161,880
Sep 4, 2026
50.32
52.00
50.15
51.50
51.50
6,761,024
Sep 3, 2026
50.35
50.98
50.00
50.32
50.32
3,179,500
Sep 2, 2026
50.50
51.32
50.33
50.65
50.65
4,205,920
Sep 1, 2026
49.99
51.28
49.52
50.70
50.70
5,277,360
Aug 31, 2026
51.90
52.68
49.45
49.93
49.93
7,957,352
Aug 28, 2026
50.88
52.48
50.51
52.16
52.16
7,360,220
Aug 27, 2026
51.66
52.00
50.33
50.78
50.78
5,034,061
Aug 26, 2026
51.44
52.86
51.11
51.55
51.55
4,918,014
Aug 25, 2026
51.30
52.22
50.81
51.41
51.41
5,155,814
Aug 24, 2026
51.36
52.85
50.83
51.47
51.47
7,551,404
Aug 21, 2026
53.70
54.05
51.70
51.87
51.87
9,806,367
Aug 20, 2026
54.18
54.98
53.44
54.57
54.57
10,667,105
Aug 19, 2026
53.10
54.68
52.28
53.66
53.66
12,157,170
Aug 18, 2026
51.40
53.82
50.85
53.45
53.45
11,401,495
Aug 17, 2026
52.53
53.16
50.03
51.45
51.45
10,092,110
Aug 14, 2026
51.50
53.92
50.01
51.24
51.24
19,319,500
Aug 13, 2026
47.69
50.23
47.51
49.64
49.64
8,768,260
Aug 12, 2026
47.90
48.65
47.53
48.01
48.01
5,235,625
Aug 11, 2026
49.02
50.25
47.81
48.31
48.31
10,193,349
Aug 10, 2026
48.19
50.50
48.01
49.02
49.02
11,513,430
Aug 7, 2026
46.50
48.34
46.25
48.29
48.29
7,965,832
Aug 6, 2026
46.78
47.50
46.57
46.94
46.94
4,129,159
Aug 5, 2026
46.90
47.36
46.03
46.55
46.55
7,673,757
Aug 4, 2026
47.89
48.49
46.66
46.89
46.89
5,764,311
Aug 3, 2026
47.70
48.52
47.52
47.95
47.95
6,277,780
Jul 31, 2026
47.29
48.70
47.17
47.87
47.87
5,204,274
Jul 30, 2026
47.68
49.59
47.68
48.75
48.75
5,911,699
Jul 29, 2026
47.92
48.87
47.40
47.79
47.79
5,662,765
Jul 28, 2026
46.88
47.99
46.72
47.64
47.64
4,716,007
Jul 27, 2026
47.94
48.32
46.42
46.97
46.97
7,717,499
Jul 24, 2026
47.68
48.60
47.01
48.32
48.32
6,670,475
Jul 23, 2026
47.83
48.92
47.40
47.66
47.66
6,608,898
Jul 22, 2026
45.80
49.60
45.22
48.43
48.43
14,534,037
Jul 21, 2026
46.44
48.12
45.54
45.89
45.89
9,807,131
Jul 20, 2026
45.25
46.90
44.69
46.71
46.71
10,591,040
Jul 17, 2026
45.06
46.26
44.51
45.16
45.16
8,773,544
Jul 16, 2026
43.50
45.52
43.40
45.00
45.00
7,759,239
Jul 15, 2026
43.55
44.50
42.69
43.93
43.93
6,334,000
Jul 14, 2026
44.22
44.50
43.20
43.55
43.55
8,652,790
Jul 13, 2026
43.18
44.31
42.66
44.22
44.22
8,279,474
Jul 10, 2026
41.73
43.92
40.59
43.58
43.58
8,999,351
Jul 9, 2026
41.36
42.80
40.88
42.01
42.01
7,300,363
Jul 8, 2026
39.51
41.71
39.50
41.28
41.28
11,098,940
Jul 7, 2026
38.19
40.81
37.50
39.45
39.45
20,490,713
Jul 6, 2026
44.30
44.30
40.89
40.97
40.97
13,288,987
Jul 3, 2026
44.67
45.13
43.42
44.30
44.30
8,360,175
Jul 2, 2026
43.81
44.77
43.45
44.20
44.20
9,188,899
Jul 1, 2026
41.90
44.30
41.45
43.81
43.81
10,755,026
Jun 30, 2026
43.09
43.09
41.35
42.00
42.00
8,194,390
Jun 29, 2026
42.21
44.84
41.01
43.00
43.00
12,206,496
Jun 26, 2026
42.16
42.94
41.60
42.39
42.39
5,343,166
Jun 25, 2026
41.39
43.13
40.80
42.58
42.58
7,021,246
Jun 24, 2026
42.58
43.62
41.52
41.70
41.70
6,741,763
Jun 23, 2026
42.74
43.19
42.17
42.69
42.69
6,182,073
Jun 22, 2026
41.71
43.28
40.50
42.50
42.50
8,209,475
Jun 18, 2026
42.94
43.09
41.71
42.00
42.00
7,318,277
Jun 17, 2026
43.20
43.48
42.43
42.70
42.70
2,983,795
Jun 16, 2026
43.55
43.65
42.90
43.17
43.17
3,975,691
Jun 15, 2026
43.41
43.86
42.77
43.66
43.66
5,137,412
Jun 12, 2026
43.76
44.19
42.80
43.58
43.58
5,060,072
Jun 11, 2026
42.04
43.76
41.84
43.75
43.75
7,587,821
Jun 10, 2026
43.40
44.00
42.00
42.33
42.33
6,253,601
Jun 9, 2026
44.71
44.71
43.20
43.40
43.40
3,818,866
Jun 8, 2026
43.94
45.05
43.78
44.73
44.73
5,030,245
Jun 5, 2026
43.95
44.81
43.37
44.48
44.48
4,249,256
Jun 4, 2026
44.40
44.56
43.08
43.49
43.49
4,539,441
Jun 3, 2026
44.96
45.13
44.10
44.50
44.50
4,511,457
Jun 2, 2026
46.16
46.53
44.47
45.17
45.17
6,177,965
Jun 1, 2026
46.74
46.80
45.78
46.57
46.57
4,806,756
May 29, 2026
47.00
48.86
46.72
46.74
46.74
7,108,634
May 28, 2026
47.25
48.09
46.51
47.20
47.20
5,013,848
May 27, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
46.08
47.89
45.64
47.60
47.60
6,835,399
May 26, 2026
47.27
48.58
46.90
47.72
46.52
5,144,009
May 25, 2026
47.82
48.20
45.95
47.20
46.01
7,877,124
May 22, 2026
49.16
49.38
47.50
47.83
46.63
6,551,057
May 21, 2026
49.02
50.72
49.02
49.54
48.29
7,133,129
May 20, 2026
50.34
50.96
48.81
49.34
48.10
6,424,285
May 19, 2026
49.01
50.61
49.00
50.46
49.19
6,649,439
May 18, 2026
50.44
50.44
48.98
49.27
48.03
8,539,332
May 15, 2026
48.09
51.44
48.09
51.15
49.86
10,448,713
May 14, 2026
49.80
50.21
48.24
48.43
47.21
5,804,590
May 13, 2026
49.85
51.27
49.32
50.18
48.92
8,265,350
May 12, 2026
49.09
50.24
48.52
49.56
48.31
8,046,652
May 11, 2026
47.43
49.48
46.60
49.36
48.12
9,487,382
May 8, 2026
47.20
48.40
47.12
47.43
46.24
4,811,313
May 7, 2026
47.01
48.08
46.99
47.20
46.01
5,557,380
May 6, 2026
48.28
48.50
46.16
47.01
45.83
8,830,447
Apr 30, 2026
48.03
49.53
47.68
48.25
47.04
4,725,900
Apr 29, 2026
49.41
49.60
48.11
48.39
47.17
7,110,513
Apr 28, 2026
47.97
50.09
47.97
49.73
48.48
10,106,142
Apr 27, 2026
47.17
47.52
46.47
46.62
45.45
3,995,924
Apr 24, 2026
46.77
49.16
46.52
47.52
46.33
8,302,719
Apr 23, 2026
45.68
47.38
45.58
46.77
45.59
7,765,822
Apr 22, 2026
44.61
46.48
44.55
45.70
44.55
6,209,290
Apr 21, 2026
45.48
46.22
44.67
44.82
43.69
4,341,021
Apr 20, 2026
45.37
45.77
45.07
45.33
44.19
3,218,039
Apr 17, 2026
46.16
46.26
44.98
45.45
44.31
5,249,043
Apr 16, 2026
46.25
47.00
45.83
46.34
45.17
4,868,652
Apr 15, 2026
46.63
46.97
45.90
45.96
44.80
5,814,142
Apr 14, 2026
45.29
47.13
43.85
46.59
45.42
11,562,759
Apr 13, 2026
46.19
46.41
45.24
45.29
44.15
3,516,453
Apr 10, 2026
46.50
46.85
46.00
46.40
45.23
3,744,133
Apr 9, 2026
47.64
47.64
45.99
46.36
45.19
3,577,736
Apr 8, 2026
47.37
48.09
47.07
47.90
46.70
3,879,122
Apr 7, 2026
47.00
47.18
46.50
46.68
45.51
2,587,000
Apr 3, 2026
48.67
48.97
45.71
47.06
45.88
5,333,623
Apr 2, 2026
49.68
49.91
48.79
48.98
47.75
3,220,650
Apr 1, 2026
49.64
50.16
49.30
49.84
48.59
2,912,687
Mar 31, 2026
49.66
50.10
48.94
49.07
47.84
2,409,250
Mar 30, 2026
48.72
50.18
48.50
49.66
48.41
2,258,380
Mar 27, 2026
48.27
49.25
48.06
49.07
47.84
3,094,258
Mar 26, 2026
49.92
50.34
48.45
48.57
47.35
3,220,120
Mar 25, 2026
49.88
50.09
49.37
49.88
48.63
2,633,820
Mar 24, 2026
48.88
50.06
48.42
50.00
48.74
3,618,670
Mar 23, 2026
49.20
49.44
48.03
48.18
46.97
4,109,198
Mar 20, 2026
50.02
50.49
49.31
49.86
48.61
4,552,965
Mar 19, 2026
50.87
51.17
49.85
50.02
48.76
3,959,495
Mar 18, 2026
52.21
52.61
51.20
51.58
50.28
3,715,360
Mar 17, 2026
51.79
52.96
51.60
52.18
50.87
3,070,986
Mar 16, 2026
52.55
52.76
51.33
51.80
50.50
3,394,906
Mar 13, 2026
53.27
53.48
52.41
52.47
51.15
3,401,900
Mar 12, 2026
53.72
54.45
53.49
53.67
52.32
3,579,176
Mar 11, 2026
54.14
54.45
53.51
54.23
52.87
3,075,585
Mar 10, 2026
53.50
54.28
53.22
54.15
52.79
3,943,781
Mar 9, 2026
54.39
54.41
53.20
53.39
52.05
4,055,555
Mar 6, 2026
51.84
54.58
51.70
54.48
53.11
7,726,491
Mar 5, 2026
52.76
52.85
51.66
51.97
50.66
3,843,484
Mar 4, 2026
52.20
52.77
51.58
52.34
51.02
4,678,401
Mar 3, 2026
51.22
53.08
51.07
52.25
50.94
7,523,137
Mar 2, 2026
51.76
51.99
50.36
50.55
49.28
5,225,577
Feb 27, 2026
51.98
52.67
51.73
52.33
51.01
3,735,406
Feb 26, 2026
52.25
52.44
51.56
51.90
50.59
3,168,523
Feb 25, 2026
52.31
52.66
52.01
52.23
50.92
3,426,810
Feb 24, 2026
52.56
52.79
51.94
52.26
50.95
2,066,056
Feb 13, 2026
52.56
52.84
52.05
52.05
50.74
2,388,798
Feb 12, 2026
53.39
53.49
52.27
52.40
51.08
4,185,066
Feb 11, 2026
53.45
54.12
53.30
53.39
52.05
3,333,720
Feb 10, 2026
54.10
54.28
53.40
53.58
52.23
3,100,970
Feb 9, 2026
54.32
54.39
53.83
54.04
52.68
2,461,816
Feb 6, 2026
54.29
54.72
53.80
54.10
52.74
2,817,364
Feb 5, 2026
54.55
54.96
54.23
54.39
53.02
3,108,061
Feb 4, 2026
54.39
54.65
53.61
54.55
53.18
5,043,814
Feb 3, 2026
53.45
54.61
53.22
54.50
53.13
5,569,473
Feb 2, 2026
53.78
54.44
52.91
53.12
51.78
4,697,964
Jan 30, 2026
53.79
55.30
53.79
53.88
52.53
10,189,955
Jan 29, 2026
53.44
54.66
53.10
53.90
52.54
7,985,582
Jan 28, 2026
54.40
54.60
53.42
53.47
52.13
8,526,295
Jan 27, 2026
56.26
56.66
54.45
54.52
53.15
8,013,703
Jan 26, 2026
56.07
56.68
55.47
55.85
54.45
8,073,413
Jan 23, 2026
56.67
56.94
55.71
55.96
54.55
6,384,426
Jan 22, 2026
57.00
57.28
56.36
56.52
55.10
4,120,970
Jan 21, 2026
57.33
57.62
56.71
56.81
55.38
3,571,811
Jan 20, 2026
57.97
58.16
56.66
57.13
55.69
3,871,270
Jan 19, 2026
57.87
58.41
57.60
57.95
56.49
2,999,416
Jan 16, 2026
58.32
59.07
57.76
58.10
56.64
4,329,330
Jan 15, 2026
58.57
58.93
57.82
58.17
56.71
3,777,780
Jan 14, 2026
59.62
59.88
58.05
58.95
57.47
7,222,255
Jan 13, 2026
60.42
60.98
59.51
59.72
58.22
5,370,366
Jan 12, 2026
62.82
63.11
60.33
60.41
58.89
5,366,721
Jan 9, 2026
61.50
63.00
61.18
62.82
61.24
3,589,280
Jan 8, 2026
59.60
62.15
59.00
61.11
59.57
3,865,806
Jan 7, 2026
59.58
60.10
59.00
59.60
58.10
1,992,380
Jan 6, 2026
59.51
59.93
58.41
59.50
58.00
2,755,648
Jan 5, 2026
56.52
58.99
55.65
58.90
57.42
4,061,897
Dec 31, 2025
56.75
56.88
55.52
56.25
54.84
2,181,700
Dec 30, 2025
57.52
57.84
56.21
56.40
54.98
2,347,028
Dec 29, 2025
58.33
58.91
57.50
57.71
56.26
2,102,590
Dec 26, 2025
58.55
59.19
58.00
58.50
57.03
1,704,090
Dec 25, 2025
57.36
58.57
57.20
58.32
56.85
1,797,652
Dec 24, 2025
57.78
58.01
57.20
57.35
55.91
2,302,129
Dec 23, 2025
58.93
59.01
57.66
57.67
56.22
2,738,558
Dec 22, 2025
59.14
59.33
58.36
58.90
57.42
2,100,092
Dec 19, 2025
59.50
59.98
58.91
59.00
57.52
2,024,211
Dec 18, 2025
60.33
60.58
59.15
59.48
57.98
2,097,302
Dec 17, 2025
58.93
60.50
58.93
60.27
58.75
3,169,805
Dec 16, 2025
57.88
59.47
57.80
59.20
57.71
2,146,485
Dec 15, 2025
58.36
59.25
57.91
58.02
56.56
2,102,761
Dec 12, 2025
58.57
58.75
57.33
58.28
56.81
3,238,040
Dec 11, 2025
58.11
58.58
57.51
58.36
56.89
2,518,622
Dec 10, 2025
59.30
59.30
57.82
58.10
56.64
2,292,067
Dec 9, 2025
59.22
59.60
58.87
59.30
57.81
1,565,890
Dec 8, 2025
60.00
60.35
59.00
59.22
57.73
2,007,164
Dec 5, 2025
59.81
60.28
59.00
59.87
58.36
2,264,584
Dec 4, 2025
59.94
60.48
59.50
59.81
58.31
2,320,723
Dec 3, 2025
59.05
60.26
59.00
59.61
58.11
2,633,253
Dec 2, 2025
59.68
60.14
58.85
59.05
57.57
2,027,436
Dec 1, 2025
58.88
60.27
58.50
59.68
58.18
2,494,051
Nov 28, 2025
58.50
59.25
58.21
58.87
57.39
2,135,982
Nov 27, 2025
58.74
58.96
57.95
58.28
56.81
3,116,834
Nov 26, 2025
59.86
60.19
58.57
58.86
57.38
3,513,186
Nov 25, 2025
60.65
61.25
59.16
59.63
58.13
4,845,150
Nov 24, 2025
62.41
62.80
60.32
60.35
58.83
3,896,875
Nov 21, 2025
63.80
64.04
62.01
62.41
60.84
4,773,651
Nov 20, 2025
66.00
66.00
63.30
63.40
61.81
2,027,866
Nov 19, 2025
64.82
65.42
64.22
64.83
63.20
1,961,825
Nov 18, 2025
64.62
65.28
63.80
64.59
62.97
1,722,225
Nov 17, 2025
65.65
65.71
63.98
64.74
63.11
2,206,725
Nov 14, 2025
66.29
67.18
65.50
65.50
63.85
2,709,157
Nov 13, 2025
65.50
66.85
65.30
66.18
64.52
3,238,750
Nov 12, 2025
64.40
67.10
64.05
65.54
63.89
4,067,499
Nov 11, 2025
64.50
64.69
63.21
64.12
62.51
2,777,825
Nov 10, 2025
62.37
65.50
62.20
64.03
62.42
4,106,759
Nov 7, 2025
61.96
62.67
61.65
62.34
60.77
1,915,560
Nov 6, 2025
62.76
63.06
61.65
61.98
60.42
3,159,139
Nov 5, 2025
63.04
63.80
61.80
62.72
61.14
3,769,718
Nov 4, 2025
62.63
63.09
61.60
62.25
60.68
3,565,972
Nov 3, 2025
61.21
63.40
60.30
62.68
61.10
5,023,793
