Eyebright Medical Technology (Beijing) Co., Ltd. (SHA:688050)
China · Delayed Price · Currency is CNY 76.12
-3.69 (-4.62%)
Aug 14, 2025, 2:45 PM CST
SHA:688050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 70.34 | 70.86 | 69.91 | 70.43 | 70.43 | 0.20% | 2,990,372 |
| Jul 21, 2025 | 70.09 | 70.64 | 69.69 | 70.29 | 70.29 | 0.30% | 2,766,074 |
| Jul 18, 2025 | 69.40 | 70.11 | 69.00 | 70.08 | 70.08 | 0.44% | 3,253,569 |
| Jul 17, 2025 | 68.36 | 70.36 | 68.04 | 69.77 | 69.42 | 2.06% | 4,053,286 |
| Jul 16, 2025 | 67.79 | 68.58 | 67.71 | 68.36 | 68.02 | 0.84% | 2,514,187 |
| Jul 15, 2025 | 68.80 | 69.04 | 67.61 | 67.79 | 67.45 | -1.65% | 4,096,803 |
| Jul 14, 2025 | 69.90 | 69.90 | 68.80 | 68.93 | 68.58 | -1.22% | 2,284,599 |
| Jul 11, 2025 | 69.38 | 70.35 | 69.23 | 69.78 | 69.43 | 0.46% | 2,117,118 |
| Jul 10, 2025 | 69.78 | 69.78 | 69.22 | 69.46 | 69.11 | -0.04% | 1,579,450 |
| Jul 9, 2025 | 68.95 | 70.79 | 68.51 | 69.49 | 69.14 | 1.15% | 3,763,528 |
| Jul 8, 2025 | 68.05 | 68.99 | 67.90 | 68.70 | 68.36 | 0.94% | 2,417,495 |
| Jul 7, 2025 | 68.00 | 68.37 | 67.58 | 68.06 | 67.72 | 0.25% | 1,727,597 |
| Jul 4, 2025 | 68.19 | 68.80 | 67.50 | 67.89 | 67.55 | -0.41% | 3,235,961 |
| Jul 3, 2025 | 68.25 | 68.80 | 68.17 | 68.17 | 67.83 | -0.07% | 1,764,870 |
| Jul 2, 2025 | 69.22 | 69.30 | 68.02 | 68.22 | 67.88 | -1.42% | 2,363,881 |
| Jul 1, 2025 | 69.00 | 69.52 | 68.68 | 69.20 | 68.85 | 0.51% | 1,758,972 |
| Jun 30, 2025 | 69.00 | 69.19 | 68.57 | 68.85 | 68.50 | -0.23% | 2,712,066 |
| Jun 27, 2025 | 69.07 | 70.07 | 68.43 | 69.01 | 68.66 | 0.01% | 2,629,551 |
| Jun 26, 2025 | 69.69 | 69.69 | 68.73 | 69.00 | 68.65 | -0.89% | 1,913,883 |
| Jun 25, 2025 | 68.59 | 69.69 | 68.38 | 69.62 | 69.27 | 1.69% | 2,441,710 |
| Jun 24, 2025 | 68.43 | 68.87 | 68.13 | 68.46 | 68.12 | 0.56% | 2,520,489 |
| Jun 23, 2025 | 67.33 | 68.80 | 67.13 | 68.08 | 67.74 | 0.56% | 2,168,102 |
| Jun 20, 2025 | 70.72 | 71.12 | 67.56 | 67.70 | 67.36 | -4.24% | 4,646,096 |
| Jun 19, 2025 | 70.99 | 71.42 | 70.56 | 70.70 | 70.35 | -0.48% | 1,350,719 |
| Jun 18, 2025 | 71.33 | 71.66 | 70.51 | 71.04 | 70.68 | -0.69% | 1,522,743 |
| Jun 17, 2025 | 72.20 | 72.91 | 71.28 | 71.53 | 71.17 | -0.43% | 1,881,377 |
| Jun 16, 2025 | 71.21 | 72.48 | 71.21 | 71.84 | 71.48 | 0.46% | 1,435,292 |
| Jun 13, 2025 | 74.06 | 74.20 | 71.50 | 71.51 | 71.15 | -3.57% | 3,318,373 |
| Jun 12, 2025 | 73.47 | 74.25 | 73.04 | 74.16 | 73.79 | 0.93% | 2,374,217 |
| Jun 11, 2025 | 73.18 | 75.35 | 73.04 | 73.48 | 73.11 | 0.11% | 3,264,308 |
| Jun 10, 2025 | 73.28 | 74.03 | 72.80 | 73.40 | 73.03 | 0.48% | 3,203,570 |
| Jun 9, 2025 | 70.93 | 73.73 | 70.82 | 73.05 | 72.68 | 2.81% | 4,180,772 |
| Jun 6, 2025 | 71.90 | 72.28 | 71.00 | 71.05 | 70.69 | -0.92% | 3,170,924 |
| Jun 5, 2025 | 72.54 | 72.70 | 71.12 | 71.71 | 71.35 | -1.14% | 3,403,321 |