Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.52 -2.78 (-0.05%) Dow
38,959.81 -152.35 (-0.39%) Nasdaq
17,768.06 +50.41 (+0.28%) Bitcoin USD
61,941.14 +671.79 (+1.10%) CMC Crypto 200
1,281.19 -2.59 (-0.20%)
Shenzhen New Industries Biomedical Engineering Co., Ltd. (300832.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 68.91 | 68.89 | 67.00 | 68.20 | 68.20 | 2,162,446 |
| 25 Jun 2024 | 69.16 | 69.28 | 67.41 | 67.71 | 67.71 | 2,889,531 |
| 24 Jun 2024 | 69.71 | 71.06 | 68.55 | 68.78 | 68.78 | 2,447,470 |
| 21 Jun 2024 | 68.91 | 70.47 | 68.50 | 70.08 | 70.08 | 2,983,479 |
| 20 Jun 2024 | 69.70 | 70.49 | 68.70 | 68.94 | 68.94 | 2,829,768 |
| 19 Jun 2024 | 70.40 | 71.27 | 69.57 | 69.58 | 69.58 | 3,582,804 |
| 18 Jun 2024 | 71.30 | 72.97 | 70.33 | 70.60 | 70.60 | 4,433,542 |
| 17 Jun 2024 | 70.99 | 75.50 | 70.61 | 72.02 | 72.02 | 8,482,907 |
| 14 Jun 2024 | 75.58 | 77.11 | 69.80 | 70.54 | 70.54 | 19,159,680 |
| 13 Jun 2024 | 76.63 | 77.38 | 73.48 | 75.80 | 75.80 | 6,133,202 |
| 12 Jun 2024 | 75.22 | 77.37 | 73.53 | 76.18 | 76.18 | 5,365,575 |
| 11 Jun 2024 | 73.44 | 75.27 | 73.03 | 74.82 | 74.82 | 4,141,782 |
| 07 Jun 2024 | 74.89 | 75.06 | 72.01 | 73.76 | 73.76 | 4,174,029 |
| 06 Jun 2024 | 75.02 | 75.61 | 73.30 | 74.20 | 74.20 | 3,214,422 |
| 05 Jun 2024 | 75.46 | 76.58 | 74.00 | 75.27 | 75.27 | 3,185,620 |
| 04 Jun 2024 | 77.07 | 77.91 | 75.11 | 75.26 | 75.26 | 3,536,515 |
| 03 Jun 2024 | 77.75 | 78.00 | 73.64 | 77.73 | 77.73 | 3,844,170 |
| 31 May 2024 | 76.24 | 76.81 | 74.13 | 75.72 | 75.72 | 2,454,288 |
| 30 May 2024 | 75.67 | 76.94 | 75.35 | 75.99 | 75.99 | 1,367,060 |
| 29 May 2024 | 74.60 | 76.09 | 74.43 | 75.76 | 75.76 | 1,175,364 |
| 28 May 2024 | 75.42 | 75.81 | 74.25 | 75.02 | 75.02 | 1,770,847 |
| 27 May 2024 | 73.85 | 75.86 | 72.85 | 75.81 | 75.81 | 2,014,538 |
| 24 May 2024 | 74.54 | 75.57 | 73.36 | 73.65 | 73.65 | 1,428,624 |
| 23 May 2024 | 75.64 | 76.48 | 73.73 | 74.39 | 74.39 | 1,600,378 |
| 22 May 2024 | 75.17 | 76.48 | 75.13 | 75.65 | 75.65 | 1,916,975 |
| 21 May 2024 | 75.19 | 76.11 | 74.19 | 75.13 | 75.13 | 1,894,808 |
| 20 May 2024 | 74.30 | 75.18 | 72.90 | 75.18 | 75.18 | 2,206,730 |
| 17 May 2024 | 74.99 | 75.25 | 73.00 | 74.14 | 74.14 | 2,519,922 |
| 16 May 2024 | 74.81 | 75.52 | 73.21 | 74.80 | 74.80 | 3,231,263 |
| 15 May 2024 | 75.85 | 76.49 | 74.44 | 74.48 | 74.48 | 1,933,285 |
| 15 May 2024 | 1 Dividend | |||||
| 14 May 2024 | 76.34 | 78.00 | 76.30 | 77.01 | 76.01 | 2,091,787 |
| 13 May 2024 | 78.00 | 79.00 | 76.60 | 77.04 | 76.04 | 2,953,443 |
| 10 May 2024 | 77.45 | 77.93 | 76.30 | 77.83 | 76.82 | 2,779,784 |
| 09 May 2024 | 77.96 | 81.10 | 76.47 | 76.92 | 75.92 | 5,107,656 |
| 08 May 2024 | 76.89 | 78.66 | 75.98 | 78.30 | 77.28 | 4,442,047 |
| 07 May 2024 | 73.58 | 77.27 | 72.50 | 76.89 | 75.89 | 5,851,542 |
| 06 May 2024 | 71.80 | 74.00 | 71.20 | 73.46 | 72.51 | 5,231,761 |
| 30 Apr 2024 | 72.21 | 73.13 | 69.80 | 70.70 | 69.78 | 3,981,421 |
| 29 Apr 2024 | 70.15 | 72.72 | 69.86 | 72.28 | 71.34 | 3,600,558 |
| 26 Apr 2024 | 68.43 | 70.51 | 68.30 | 70.15 | 69.24 | 4,921,527 |
| 25 Apr 2024 | 68.97 | 70.78 | 68.11 | 68.40 | 67.51 | 3,804,469 |
| 24 Apr 2024 | 68.35 | 69.30 | 67.34 | 69.15 | 68.25 | 3,233,593 |
| 23 Apr 2024 | 64.90 | 68.56 | 64.70 | 68.23 | 67.34 | 5,461,850 |
| 22 Apr 2024 | 64.50 | 66.85 | 64.50 | 64.88 | 64.04 | 3,111,965 |
| 19 Apr 2024 | 63.51 | 65.35 | 63.51 | 64.68 | 63.84 | 3,212,968 |
| 18 Apr 2024 | 62.38 | 66.50 | 60.81 | 64.42 | 63.58 | 6,565,481 |
| 17 Apr 2024 | 63.70 | 64.85 | 62.41 | 62.83 | 62.01 | 4,766,947 |
| 16 Apr 2024 | 65.03 | 66.16 | 63.16 | 63.44 | 62.62 | 7,748,712 |
| 15 Apr 2024 | 65.80 | 67.80 | 65.01 | 65.85 | 64.99 | 3,794,824 |
| 12 Apr 2024 | 67.10 | 68.50 | 65.56 | 65.81 | 64.96 | 3,941,766 |
| 11 Apr 2024 | 66.99 | 67.50 | 65.55 | 66.43 | 65.57 | 4,595,765 |
| 10 Apr 2024 | 68.99 | 69.50 | 66.86 | 67.19 | 66.32 | 2,663,900 |
| 09 Apr 2024 | 67.55 | 69.30 | 66.80 | 69.15 | 68.25 | 3,996,261 |
| 08 Apr 2024 | 65.99 | 68.50 | 64.80 | 67.59 | 66.71 | 4,771,007 |
| 03 Apr 2024 | 67.06 | 67.77 | 65.97 | 66.10 | 65.24 | 3,651,357 |
| 02 Apr 2024 | 67.96 | 69.04 | 66.70 | 67.05 | 66.18 | 4,111,405 |
| 01 Apr 2024 | 66.15 | 69.66 | 65.76 | 67.93 | 67.05 | 4,974,060 |
| 29 Mar 2024 | 66.67 | 67.38 | 65.44 | 66.14 | 65.28 | 4,254,282 |
| 28 Mar 2024 | 73.04 | 73.04 | 65.63 | 67.29 | 66.42 | 17,168,812 |
| 27 Mar 2024 | 76.25 | 77.20 | 74.50 | 74.53 | 73.56 | 3,018,876 |
| 26 Mar 2024 | 77.00 | 77.39 | 76.00 | 76.22 | 75.23 | 1,768,390 |
| 25 Mar 2024 | 78.08 | 79.50 | 76.80 | 77.00 | 76.00 | 2,068,784 |
| 22 Mar 2024 | 76.94 | 79.00 | 76.94 | 77.67 | 76.66 | 2,616,047 |
| 21 Mar 2024 | 79.35 | 79.35 | 76.80 | 76.90 | 75.90 | 3,318,766 |
| 20 Mar 2024 | 82.00 | 82.00 | 78.85 | 79.05 | 78.02 | 3,609,023 |
| 19 Mar 2024 | 82.81 | 82.99 | 81.57 | 82.01 | 80.95 | 1,085,932 |
| 18 Mar 2024 | 83.00 | 83.38 | 81.80 | 82.92 | 81.84 | 1,501,786 |
| 15 Mar 2024 | 81.61 | 83.10 | 81.50 | 82.67 | 81.60 | 1,695,415 |
| 14 Mar 2024 | 81.66 | 82.92 | 80.49 | 81.70 | 80.64 | 2,055,541 |
| 13 Mar 2024 | 80.88 | 81.48 | 80.15 | 81.22 | 80.17 | 1,346,490 |
| 12 Mar 2024 | 82.40 | 82.60 | 80.39 | 80.89 | 79.84 | 2,163,120 |
| 11 Mar 2024 | 82.60 | 83.28 | 81.11 | 81.89 | 80.83 | 1,926,020 |
| 08 Mar 2024 | 81.30 | 83.50 | 80.87 | 82.60 | 81.53 | 2,378,559 |
| 07 Mar 2024 | 82.00 | 82.85 | 81.08 | 81.31 | 80.25 | 1,344,012 |
| 06 Mar 2024 | 82.01 | 82.80 | 81.01 | 82.40 | 81.33 | 2,120,677 |
| 05 Mar 2024 | 81.71 | 82.98 | 80.57 | 81.81 | 80.75 | 2,749,134 |
| 04 Mar 2024 | 80.45 | 81.90 | 80.12 | 81.67 | 80.61 | 2,591,485 |
| 01 Mar 2024 | 80.83 | 82.28 | 79.90 | 80.63 | 79.58 | 2,797,959 |
| 29 Feb 2024 | 77.50 | 81.25 | 77.30 | 80.99 | 79.94 | 3,638,992 |
| 28 Feb 2024 | 78.80 | 81.20 | 77.80 | 78.00 | 76.99 | 3,191,830 |
| 27 Feb 2024 | 77.43 | 78.80 | 76.49 | 78.72 | 77.70 | 3,178,402 |
| 26 Feb 2024 | 74.07 | 78.34 | 73.81 | 77.79 | 76.78 | 4,913,980 |
| 23 Feb 2024 | 74.82 | 75.68 | 73.35 | 74.10 | 73.14 | 2,101,051 |
| 22 Feb 2024 | 75.00 | 76.18 | 74.02 | 74.72 | 73.75 | 1,646,100 |
| 21 Feb 2024 | 76.40 | 77.41 | 74.08 | 75.07 | 74.10 | 3,595,630 |
| 20 Feb 2024 | 75.41 | 78.50 | 74.62 | 77.66 | 76.65 | 3,047,310 |
| 19 Feb 2024 | 74.15 | 77.49 | 72.84 | 75.85 | 74.87 | 3,685,805 |
| 08 Feb 2024 | 75.27 | 75.77 | 72.31 | 73.34 | 72.39 | 3,678,985 |
| 07 Feb 2024 | 74.66 | 76.63 | 73.22 | 74.50 | 73.53 | 4,061,849 |
| 06 Feb 2024 | 70.50 | 74.68 | 70.10 | 74.28 | 73.32 | 3,259,191 |
| 05 Feb 2024 | 69.89 | 72.98 | 67.00 | 71.07 | 70.15 | 4,610,423 |
| 02 Feb 2024 | 70.05 | 72.62 | 69.00 | 70.45 | 69.54 | 2,796,899 |
| 01 Feb 2024 | 68.88 | 70.65 | 67.35 | 70.17 | 69.26 | 2,524,837 |
| 31 Jan 2024 | 69.85 | 70.25 | 67.50 | 69.09 | 68.19 | 2,945,276 |
| 30 Jan 2024 | 70.53 | 71.55 | 69.50 | 69.85 | 68.94 | 2,249,184 |
| 29 Jan 2024 | 71.74 | 73.90 | 71.32 | 71.57 | 70.64 | 2,306,518 |
| 26 Jan 2024 | 74.00 | 74.48 | 71.25 | 72.10 | 71.16 | 3,237,380 |
| 25 Jan 2024 | 76.50 | 76.89 | 72.72 | 74.52 | 73.55 | 3,465,574 |
| 24 Jan 2024 | 73.19 | 76.48 | 73.19 | 76.37 | 75.38 | 3,266,308 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.