BrightGene Bio-Medical Technology Co., Ltd. (SHA:688166)
China flag China · Delayed Price · Currency is CNY
53.39
+1.49 (2.87%)
At close: Oct 24, 2025

SHA:688166 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202552.3053.8652.0153.3953.392.87%9,301,780
Oct 23, 202552.4552.5550.8051.9051.90-1.31%5,976,360
Oct 22, 202552.3853.7852.1152.5952.590.65%8,420,030
Oct 21, 202551.4753.6551.4152.2552.251.32%7,089,140
Oct 20, 202552.0052.4751.2351.5751.570.53%5,685,830
Oct 17, 202553.6754.0651.0851.3051.30-3.66%8,266,990
Oct 16, 202554.9554.9652.9753.2553.25-3.72%9,056,700
Oct 15, 202553.5555.4352.6655.3155.314.20%9,484,440
Oct 14, 202555.8956.2852.9353.0853.08-4.67%9,548,410
Oct 13, 202554.8555.8554.1655.6855.68-1.69%8,241,740
Oct 10, 202557.5058.5556.4656.6456.64-1.62%9,600,100
Oct 9, 202560.2660.4757.1157.5757.57-3.73%12,415,610
Sep 30, 202561.5061.9059.7759.8059.800.61%12,507,480
Sep 29, 202559.0061.4658.5059.4459.442.38%16,270,860
Sep 26, 202566.4166.4157.9658.0658.06-12.57%25,515,730
Sep 25, 202572.5073.4464.4666.4166.41-8.40%23,898,870
Sep 24, 202574.0074.1070.0672.5072.50-2.05%18,299,440
Sep 23, 202578.9681.0070.7974.0274.02-9.51%33,692,610
Sep 22, 202594.63102.7479.6181.8081.80-13.15%36,636,280
Sep 19, 202593.6398.5093.6394.1994.19-0.66%10,393,060
Sep 18, 202594.00100.9793.0194.8294.821.79%16,939,020
Sep 17, 202591.8595.8091.2093.1593.150.81%8,694,650
Sep 16, 202594.4696.6491.2892.4092.401.34%11,602,700
Sep 15, 202592.7394.4990.9691.1891.18-1.67%5,982,700
Sep 12, 202592.8894.9891.6192.7392.730.02%7,896,210
Sep 11, 202588.0093.2087.6892.7192.711.49%11,269,270
Sep 10, 202591.4493.5889.8991.3591.350.38%8,793,180
Sep 9, 202593.9297.5090.4491.0091.00-3.01%10,416,250
Sep 8, 202596.0097.5091.4093.8293.82-3.30%12,329,180
Sep 5, 202590.1997.6687.0097.0297.029.50%17,769,610
Sep 4, 202590.7192.8787.1388.6088.60-1.65%11,380,230
Sep 3, 202591.2093.0088.9290.0990.09-1.26%9,035,150
Sep 2, 202597.1598.0090.3791.2491.24-5.84%14,244,790
Sep 1, 202596.4797.8593.2596.9096.900.45%15,410,000
Aug 29, 2025102.00103.1594.6696.4796.47-1.60%16,111,730
Aug 28, 2025102.01104.3094.0098.0498.04-6.63%22,533,750
Aug 27, 2025109.40112.40105.00105.00105.00-4.11%10,314,320
Aug 26, 2025111.00111.96108.62109.50109.50-8,899,820
Aug 25, 2025106.10113.00105.78109.50109.503.32%11,211,090
Aug 22, 2025105.12107.50104.29105.98105.981.01%7,989,040
Aug 21, 2025109.96111.00104.31104.92104.92-4.62%11,503,250
Aug 20, 2025110.88115.57107.68110.00110.000.36%10,436,640
Aug 19, 2025111.50113.59107.72109.60109.60-1.97%9,838,430
Aug 18, 2025113.15115.97110.66111.80111.80-2.44%10,991,200
Aug 15, 2025114.13117.57112.00114.60114.600.89%7,665,700
Aug 14, 2025112.05116.88109.60113.59113.590.71%10,028,130
Aug 13, 2025113.00116.19111.32112.79112.79-0.67%8,707,260
Aug 12, 2025115.33115.90110.08113.55113.55-2.52%9,194,810
Aug 11, 2025114.00117.11111.62116.49116.491.45%10,054,340
Aug 8, 2025107.00115.77106.88114.83114.836.82%12,632,180