Eyebright Medical Technology (Beijing) Co., Ltd. (SHA:688050)
China · Delayed Price · Currency is CNY 74.41
+1.13 (1.54%)
Sep 30, 2025, 3:00 PM CST
SHA:688050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 73.00 | 74.95 | 73.00 | 74.41 | 74.41 | 1.54% | 2,827,696 |
| Sep 29, 2025 | 72.87 | 73.90 | 71.85 | 73.28 | 73.28 | 1.81% | 3,119,488 |
| Sep 26, 2025 | 72.68 | 72.99 | 71.66 | 71.98 | 71.98 | -1.53% | 2,946,369 |
| Sep 25, 2025 | 73.46 | 73.90 | 73.08 | 73.10 | 73.10 | -0.49% | 2,287,795 |
| Sep 24, 2025 | 72.58 | 73.56 | 72.23 | 73.46 | 73.46 | 1.27% | 2,888,735 |
| Sep 23, 2025 | 76.10 | 76.25 | 71.78 | 72.54 | 72.54 | -4.68% | 4,700,910 |
| Sep 22, 2025 | 76.00 | 76.80 | 75.50 | 76.10 | 76.10 | 0.66% | 2,189,560 |
| Sep 19, 2025 | 75.25 | 75.90 | 75.10 | 75.60 | 75.60 | - | 2,111,253 |
| Sep 18, 2025 | 76.54 | 77.03 | 75.00 | 75.60 | 75.60 | -1.22% | 3,788,396 |
| Sep 17, 2025 | 77.02 | 77.63 | 76.36 | 76.53 | 76.53 | -0.65% | 2,275,766 |
| Sep 16, 2025 | 77.60 | 77.60 | 76.01 | 77.03 | 77.03 | -0.21% | 3,239,847 |
| Sep 15, 2025 | 78.27 | 78.60 | 77.11 | 77.19 | 77.19 | -1.38% | 3,021,622 |
| Sep 12, 2025 | 79.68 | 80.00 | 78.27 | 78.27 | 78.27 | -1.74% | 3,595,866 |
| Sep 11, 2025 | 78.71 | 79.93 | 77.70 | 79.66 | 79.66 | 0.45% | 3,757,238 |
| Sep 10, 2025 | 79.99 | 80.24 | 78.80 | 79.30 | 79.30 | -0.59% | 2,973,772 |
| Sep 9, 2025 | 82.31 | 82.33 | 79.10 | 79.77 | 79.77 | -3.19% | 5,899,778 |
| Sep 8, 2025 | 79.00 | 83.83 | 78.20 | 82.40 | 82.40 | 4.33% | 8,852,267 |
| Sep 5, 2025 | 78.29 | 79.06 | 77.61 | 78.98 | 78.98 | 0.88% | 4,451,167 |
| Sep 4, 2025 | 79.90 | 80.99 | 77.11 | 78.29 | 78.29 | -2.32% | 6,075,689 |
| Sep 3, 2025 | 80.08 | 81.00 | 78.13 | 80.15 | 80.15 | 0.93% | 5,121,297 |
| Sep 2, 2025 | 81.13 | 82.10 | 79.01 | 79.41 | 79.41 | -2.12% | 6,126,410 |
| Sep 1, 2025 | 77.91 | 81.50 | 77.50 | 81.13 | 81.13 | 4.27% | 7,148,038 |
| Aug 29, 2025 | 80.33 | 81.60 | 77.72 | 77.81 | 77.81 | -2.96% | 6,237,562 |
| Aug 28, 2025 | 79.50 | 83.49 | 78.03 | 80.18 | 80.18 | 5.43% | 13,264,605 |
| Aug 27, 2025 | 77.63 | 78.28 | 75.88 | 76.05 | 76.05 | -2.30% | 4,719,254 |
| Aug 26, 2025 | 78.80 | 79.62 | 77.74 | 77.84 | 77.84 | -1.34% | 4,213,751 |
| Aug 25, 2025 | 77.72 | 79.11 | 77.72 | 78.90 | 78.90 | 1.52% | 4,910,001 |
| Aug 22, 2025 | 77.01 | 77.99 | 76.70 | 77.72 | 77.72 | 0.53% | 3,420,933 |
| Aug 21, 2025 | 76.26 | 78.40 | 75.90 | 77.31 | 77.31 | 1.15% | 3,919,878 |
| Aug 20, 2025 | 76.55 | 76.82 | 75.00 | 76.43 | 76.43 | -0.51% | 4,340,781 |
| Aug 19, 2025 | 77.62 | 78.29 | 76.80 | 76.82 | 76.82 | -1.15% | 4,051,028 |
| Aug 18, 2025 | 76.98 | 78.31 | 76.70 | 77.71 | 77.71 | 0.94% | 4,156,261 |
| Aug 15, 2025 | 76.30 | 77.35 | 76.10 | 76.99 | 76.99 | 0.96% | 3,537,521 |
| Aug 14, 2025 | 79.83 | 79.83 | 76.02 | 76.26 | 76.26 | -4.45% | 6,754,360 |
| Aug 13, 2025 | 80.58 | 80.59 | 79.08 | 79.81 | 79.81 | -0.55% | 3,703,333 |
| Aug 12, 2025 | 78.99 | 81.66 | 78.36 | 80.25 | 80.25 | 1.97% | 4,995,096 |
| Aug 11, 2025 | 77.00 | 79.39 | 76.80 | 78.70 | 78.70 | 1.82% | 4,462,428 |
| Aug 8, 2025 | 77.00 | 78.65 | 75.30 | 77.29 | 77.29 | 0.14% | 5,285,561 |
| Aug 7, 2025 | 77.23 | 78.77 | 77.00 | 77.18 | 77.18 | -0.35% | 3,390,483 |
| Aug 6, 2025 | 77.00 | 79.25 | 76.60 | 77.45 | 77.45 | 0.81% | 4,513,845 |
| Aug 5, 2025 | 77.55 | 77.55 | 76.38 | 76.83 | 76.83 | -0.66% | 2,847,892 |
| Aug 4, 2025 | 75.72 | 77.86 | 74.46 | 77.34 | 77.34 | 2.14% | 4,702,785 |
| Aug 1, 2025 | 77.00 | 77.64 | 75.41 | 75.72 | 75.72 | -1.82% | 3,394,258 |
| Jul 31, 2025 | 77.41 | 78.40 | 76.10 | 77.12 | 77.12 | -0.45% | 4,912,239 |
| Jul 30, 2025 | 76.79 | 78.68 | 75.83 | 77.47 | 77.47 | 1.55% | 5,603,496 |
| Jul 29, 2025 | 77.15 | 77.40 | 75.58 | 76.29 | 76.29 | -0.61% | 4,514,269 |
| Jul 28, 2025 | 76.80 | 77.76 | 75.77 | 76.76 | 76.76 | -0.23% | 4,280,074 |
| Jul 25, 2025 | 78.80 | 79.56 | 76.70 | 76.94 | 76.94 | -2.73% | 7,222,316 |
| Jul 24, 2025 | 72.50 | 80.00 | 72.03 | 79.10 | 79.10 | 9.30% | 12,756,784 |
| Jul 23, 2025 | 70.50 | 73.79 | 70.08 | 72.37 | 72.37 | 2.75% | 8,015,731 |