BrightGene Bio-Medical Technology Co., Ltd. (SHA:688166)
China flag China · Delayed Price · Currency is CNY
59.80
+0.36 (0.61%)
At close: Sep 30, 2025

SHA:688166 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202561.5061.9059.7759.8059.800.61%12,507,479
Sep 29, 202559.0061.4658.5059.4459.442.38%16,270,862
Sep 26, 202566.4166.4157.9658.0658.06-12.57%25,515,731
Sep 25, 202572.5073.4464.4666.4166.41-8.40%23,898,872
Sep 24, 202574.0074.1070.0672.5072.50-2.05%18,299,442
Sep 23, 202578.9681.0070.7974.0274.02-9.51%33,692,611
Sep 22, 202594.63102.7479.6181.8081.80-13.15%36,636,278
Sep 19, 202593.6398.5093.6394.1994.19-0.66%10,393,055
Sep 18, 202594.00100.9793.0194.8294.821.79%16,939,023
Sep 17, 202591.8595.8091.2093.1593.150.81%8,694,653
Sep 16, 202594.4696.6491.2892.4092.401.34%11,602,697
Sep 15, 202592.7394.4990.9691.1891.18-1.67%5,982,695
Sep 12, 202592.8894.9891.6192.7392.730.02%7,896,209
Sep 11, 202588.0093.2087.6892.7192.711.49%11,269,274
Sep 10, 202591.4493.5889.8991.3591.350.38%8,793,179
Sep 9, 202593.9297.5090.4491.0091.00-3.01%10,416,251
Sep 8, 202596.0097.5091.4093.8293.82-3.30%12,329,179
Sep 5, 202590.1997.6687.0097.0297.029.50%17,769,607
Sep 4, 202590.7192.8787.1388.6088.60-1.65%11,380,230
Sep 3, 202591.2093.0088.9290.0990.09-1.26%9,035,149
Sep 2, 202597.1598.0090.3791.2491.24-5.84%14,244,788
Sep 1, 202596.4797.8593.2596.9096.900.45%15,409,998
Aug 29, 2025102.00103.1594.6696.4796.47-1.60%16,111,729
Aug 28, 2025102.01104.3094.0098.0498.04-6.63%22,533,748
Aug 27, 2025109.40112.40105.00105.00105.00-4.11%10,314,315
Aug 26, 2025111.00111.96108.62109.50109.50-8,899,816
Aug 25, 2025106.10113.00105.78109.50109.503.32%11,211,085
Aug 22, 2025105.12107.50104.29105.98105.981.01%7,989,036
Aug 21, 2025109.96111.00104.31104.92104.92-4.62%11,503,252
Aug 20, 2025110.88115.57107.68110.00110.000.36%10,436,641
Aug 19, 2025111.50113.59107.72109.60109.60-1.97%9,838,428
Aug 18, 2025113.15115.97110.66111.80111.80-2.44%10,991,195
Aug 15, 2025114.13117.57112.00114.60114.600.89%7,665,698
Aug 14, 2025112.05116.88109.60113.59113.590.71%10,028,126
Aug 13, 2025113.00116.19111.32112.79112.79-0.67%8,707,262
Aug 12, 2025115.33115.90110.08113.55113.55-2.52%9,194,807
Aug 11, 2025114.00117.11111.62116.49116.491.45%10,054,338
Aug 8, 2025107.00115.77106.88114.83114.836.82%12,632,183
Aug 7, 2025112.97115.09105.16107.50107.50-5.70%16,451,626
Aug 6, 2025104.00122.59102.60114.00114.009.96%22,386,812
Aug 5, 2025100.00105.0097.44103.67103.675.71%13,420,554
Aug 4, 2025102.50102.5093.4198.0798.07-1.19%14,678,851
Aug 1, 2025100.00101.5097.2199.2599.251.50%12,749,057
Jul 31, 2025100.00102.0092.3197.7897.78-2.22%25,125,314
Jul 30, 2025103.15108.1598.00100.00100.00-4.91%19,908,254
Jul 29, 2025103.10106.87100.18105.16105.162.01%12,581,512
Jul 28, 2025101.27104.4498.50103.09103.093.72%14,393,323
Jul 25, 2025100.00104.5598.1099.3999.39-1.00%14,142,470
Jul 24, 202594.74101.4992.88100.39100.395.95%18,120,234
Jul 23, 202591.7598.9887.5594.7594.752.88%29,233,997