Stock listing
Shenzhen:300942 Shenzhen Bioeasy Biotechnology Co., Ltd. (易瑞生物) 股价
Follow Shenzhen Bioeasy Biotechnology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300942
¥5.70 CNY -0.01 (-0.2%)
Close on Nov 3, 2026
- Day range
- ¥5.62 – ¥5.83 CNYNov 3, 2026
- Volume
- 5.08M sharesNov 3, 2026
- Market cap
- ¥2.31B CNYAt the close on Nov 3, 2026 · price × 405.1M shares outstanding
- 52-week range
- ¥5.51 – ¥11.25 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥45.20M CNYMedian day 5.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300942 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.70 | -0.01 | -0.2% | ¥5.68 | ¥5.83 | ¥5.62 | 5,077,700 | |
| ¥5.71 | +0.02 | +0.4% | ¥5.74 | ¥5.74 | ¥5.51 | 6,086,200 | |
| ¥5.69 | -0.23 | -3.9% | ¥6.00 | ¥6.04 | ¥5.67 | 5,643,961 | |
| ¥5.92 | -0.11 | -1.8% | ¥6.00 | ¥6.07 | ¥5.89 | 3,941,262 | |
| ¥6.03 | +0.06 | +1.0% | ¥6.00 | ¥6.11 | ¥5.92 | 4,671,573 | |
| ¥5.97 | -0.21 | -3.4% | ¥6.00 | ¥6.26 | ¥5.97 | 4,740,900 | |
| ¥6.18 | +0.01 | +0.2% | ¥6.11 | ¥6.23 | ¥6.05 | 4,367,050 | |
| ¥6.17 | +0.15 | +2.5% | ¥6.00 | ¥6.17 | ¥5.73 | 6,571,281 | |
| ¥6.02 | -0.16 | -2.6% | ¥6.11 | ¥6.23 | ¥6.01 | 3,640,500 | |
| ¥6.18 | -0.09 | -1.4% | ¥6.39 | ¥6.39 | ¥6.15 | 3,422,900 | |
| ¥6.27 | +0.10 | +1.6% | ¥6.15 | ¥6.30 | ¥6.10 | 4,003,700 | |
| ¥6.17 | -0.09 | -1.4% | ¥6.22 | ¥6.31 | ¥6.01 | 4,929,000 | |
| ¥6.26 | -0.05 | -0.8% | ¥6.50 | ¥6.53 | ¥6.20 | 4,596,100 | |
| ¥6.31 | -0.14 | -2.2% | ¥6.31 | ¥6.44 | ¥6.25 | 4,186,265 | |
| ¥6.45 | -0.19 | -2.9% | ¥6.63 | ¥6.64 | ¥6.44 | 3,984,100 | |
| ¥6.64 | 0.00 | 0.0% | ¥6.60 | ¥6.68 | ¥6.40 | 5,064,300 | |
| ¥6.64 | +0.01 | +0.2% | ¥6.68 | ¥6.87 | ¥6.52 | 6,005,600 | |
| ¥6.63 | +0.12 | +1.8% | ¥6.50 | ¥6.63 | ¥6.31 | 5,502,463 | |
| ¥6.51 | -0.14 | -2.1% | ¥6.65 | ¥6.72 | ¥6.46 | 4,939,893 | |
| ¥6.65 | +0.07 | +1.1% | ¥6.61 | ¥6.68 | ¥6.57 | 4,891,150 | |
| ¥6.58 | +0.06 | +0.9% | ¥6.52 | ¥6.65 | ¥6.45 | 3,164,100 | |
| ¥6.52 | -0.03 | -0.5% | ¥6.55 | ¥6.65 | ¥6.49 | 3,205,316 | |
| ¥6.55 | -0.06 | -0.9% | ¥6.56 | ¥6.69 | ¥6.55 | 3,032,600 | |
| ¥6.61 | -0.06 | -0.9% | ¥6.69 | ¥6.69 | ¥6.55 | 4,021,500 | |
| ¥6.67 | -0.02 | -0.3% | ¥6.69 | ¥6.75 | ¥6.57 | 5,920,664 | |
| ¥6.69 | +0.27 | +4.2% | ¥6.47 | ¥6.69 | ¥6.45 | 8,956,226 | |
| ¥6.42 | +0.12 | +1.9% | ¥6.41 | ¥6.76 | ¥6.41 | 10,501,562 | |
| ¥6.30 | +0.07 | +1.1% | ¥6.26 | ¥6.30 | ¥6.17 | 3,391,100 | |
| ¥6.23 | +0.08 | +1.3% | ¥6.14 | ¥6.26 | ¥6.09 | 2,803,900 | |
| ¥6.15 | -0.22 | -3.5% | ¥6.36 | ¥6.36 | ¥6.15 | 4,586,500 | |
| ¥6.37 | +0.11 | +1.8% | ¥6.26 | ¥6.40 | ¥6.19 | 4,265,642 | |
| ¥6.26 | -0.14 | -2.2% | ¥6.38 | ¥6.41 | ¥6.19 | 3,929,600 | |
| ¥6.40 | -0.11 | -1.7% | ¥6.47 | ¥6.49 | ¥6.34 | 4,140,500 | |
| ¥6.51 | -0.16 | -2.4% | ¥6.61 | ¥6.63 | ¥6.50 | 3,831,151 | |
| ¥6.67 | +0.12 | +1.8% | ¥6.54 | ¥6.67 | ¥6.48 | 5,066,783 | |
| ¥6.55 | +0.02 | +0.3% | ¥6.58 | ¥6.61 | ¥6.51 | 4,015,546 | |
| ¥6.53 | 0.00 | 0.0% | ¥6.55 | ¥6.69 | ¥6.50 | 5,360,902 | |
| ¥6.53 | -0.17 | -2.5% | ¥6.69 | ¥6.75 | ¥6.52 | 5,600,100 | |
| ¥6.70 | -0.07 | -1.0% | ¥6.66 | ¥6.76 | ¥6.63 | 5,501,494 | |
| ¥6.77 | +0.12 | +1.8% | ¥6.65 | ¥6.80 | ¥6.62 | 6,337,635 | |
| ¥6.65 | 0.00 | 0.0% | ¥6.61 | ¥6.71 | ¥6.53 | 6,906,449 | |
| ¥6.65 | -0.18 | -2.6% | ¥6.74 | ¥6.83 | ¥6.64 | 11,294,049 | |
| ¥6.83 | +0.08 | +1.2% | ¥6.66 | ¥6.97 | ¥6.66 | 11,838,556 | |
| ¥6.75 | -0.09 | -1.3% | ¥6.77 | ¥6.91 | ¥6.66 | 16,049,651 | |
| ¥6.84 | -0.14 | -2.0% | ¥6.90 | ¥7.05 | ¥6.69 | 27,462,279 | |
| ¥6.98 | +0.26 | +3.9% | ¥7.30 | ¥7.70 | ¥6.74 | 37,329,043 | |
| ¥6.72 | -0.19 | -2.7% | ¥6.81 | ¥6.95 | ¥6.62 | 7,176,580 | |
| ¥6.91 | +0.31 | +4.7% | ¥6.76 | ¥7.29 | ¥6.76 | 11,915,315 | |
| ¥6.60 | -0.15 | -2.2% | ¥6.72 | ¥6.77 | ¥6.56 | 6,585,592 | |
| ¥6.75 | -0.11 | -1.6% | ¥6.86 | ¥6.94 | ¥6.72 | 5,093,858 | |
| ¥6.86 | 0.00 | 0.0% | ¥6.84 | ¥6.99 | ¥6.69 | 5,935,271 | |
| ¥6.86 | -0.03 | -0.4% | ¥6.87 | ¥7.00 | ¥6.78 | 5,374,900 | |
| ¥6.89 | +0.15 | +2.2% | ¥6.75 | ¥7.05 | ¥6.66 | 9,551,967 | |
| ¥6.74 | -0.03 | -0.4% | ¥6.72 | ¥6.83 | ¥6.70 | 4,321,500 | |
| ¥6.77 | -0.08 | -1.2% | ¥6.79 | ¥6.88 | ¥6.70 | 5,672,180 | |
| ¥6.85 | +0.16 | +2.4% | ¥6.70 | ¥6.90 | ¥6.61 | 8,536,100 | |
| ¥6.69 | 0.00 | 0.0% | ¥6.64 | ¥6.69 | ¥6.44 | 10,876,200 | |
| ¥6.69 | +0.20 | +3.1% | ¥6.55 | ¥6.93 | ¥6.50 | 14,465,970 | |
| ¥6.49 | -0.06 | -0.9% | ¥6.55 | ¥6.58 | ¥6.42 | 5,910,468 | |
| ¥6.55 | +0.18 | +2.8% | ¥6.39 | ¥6.55 | ¥6.39 | 6,679,106 | |
| ¥6.37 | +0.14 | +2.2% | ¥6.26 | ¥6.38 | ¥6.20 | 5,532,600 |
- Ticker
- Shenzhen:300942
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Shenzhen Bioeasy Biotechnology Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 12, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Bioeasy Biotechnology Co., Ltd.