BrightGene Bio-Medical Technology Co., Ltd. (SHA:688166)
China · Delayed Price · Currency is CNY 53.39
+1.49 (2.87%)
At close: Oct 24, 2025
SHA:688166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 52.30 | 53.86 | 52.01 | 53.39 | 53.39 | 2.87% | 9,301,780 |
| Oct 23, 2025 | 52.45 | 52.55 | 50.80 | 51.90 | 51.90 | -1.31% | 5,976,360 |
| Oct 22, 2025 | 52.38 | 53.78 | 52.11 | 52.59 | 52.59 | 0.65% | 8,420,030 |
| Oct 21, 2025 | 51.47 | 53.65 | 51.41 | 52.25 | 52.25 | 1.32% | 7,089,140 |
| Oct 20, 2025 | 52.00 | 52.47 | 51.23 | 51.57 | 51.57 | 0.53% | 5,685,830 |
| Oct 17, 2025 | 53.67 | 54.06 | 51.08 | 51.30 | 51.30 | -3.66% | 8,266,990 |
| Oct 16, 2025 | 54.95 | 54.96 | 52.97 | 53.25 | 53.25 | -3.72% | 9,056,700 |
| Oct 15, 2025 | 53.55 | 55.43 | 52.66 | 55.31 | 55.31 | 4.20% | 9,484,440 |
| Oct 14, 2025 | 55.89 | 56.28 | 52.93 | 53.08 | 53.08 | -4.67% | 9,548,410 |
| Oct 13, 2025 | 54.85 | 55.85 | 54.16 | 55.68 | 55.68 | -1.69% | 8,241,740 |
| Oct 10, 2025 | 57.50 | 58.55 | 56.46 | 56.64 | 56.64 | -1.62% | 9,600,100 |
| Oct 9, 2025 | 60.26 | 60.47 | 57.11 | 57.57 | 57.57 | -3.73% | 12,415,610 |
| Sep 30, 2025 | 61.50 | 61.90 | 59.77 | 59.80 | 59.80 | 0.61% | 12,507,480 |
| Sep 29, 2025 | 59.00 | 61.46 | 58.50 | 59.44 | 59.44 | 2.38% | 16,270,860 |
| Sep 26, 2025 | 66.41 | 66.41 | 57.96 | 58.06 | 58.06 | -12.57% | 25,515,730 |
| Sep 25, 2025 | 72.50 | 73.44 | 64.46 | 66.41 | 66.41 | -8.40% | 23,898,870 |
| Sep 24, 2025 | 74.00 | 74.10 | 70.06 | 72.50 | 72.50 | -2.05% | 18,299,440 |
| Sep 23, 2025 | 78.96 | 81.00 | 70.79 | 74.02 | 74.02 | -9.51% | 33,692,610 |
| Sep 22, 2025 | 94.63 | 102.74 | 79.61 | 81.80 | 81.80 | -13.15% | 36,636,280 |
| Sep 19, 2025 | 93.63 | 98.50 | 93.63 | 94.19 | 94.19 | -0.66% | 10,393,060 |
| Sep 18, 2025 | 94.00 | 100.97 | 93.01 | 94.82 | 94.82 | 1.79% | 16,939,020 |
| Sep 17, 2025 | 91.85 | 95.80 | 91.20 | 93.15 | 93.15 | 0.81% | 8,694,650 |
| Sep 16, 2025 | 94.46 | 96.64 | 91.28 | 92.40 | 92.40 | 1.34% | 11,602,700 |
| Sep 15, 2025 | 92.73 | 94.49 | 90.96 | 91.18 | 91.18 | -1.67% | 5,982,700 |
| Sep 12, 2025 | 92.88 | 94.98 | 91.61 | 92.73 | 92.73 | 0.02% | 7,896,210 |
| Sep 11, 2025 | 88.00 | 93.20 | 87.68 | 92.71 | 92.71 | 1.49% | 11,269,270 |
| Sep 10, 2025 | 91.44 | 93.58 | 89.89 | 91.35 | 91.35 | 0.38% | 8,793,180 |
| Sep 9, 2025 | 93.92 | 97.50 | 90.44 | 91.00 | 91.00 | -3.01% | 10,416,250 |
| Sep 8, 2025 | 96.00 | 97.50 | 91.40 | 93.82 | 93.82 | -3.30% | 12,329,180 |
| Sep 5, 2025 | 90.19 | 97.66 | 87.00 | 97.02 | 97.02 | 9.50% | 17,769,610 |
| Sep 4, 2025 | 90.71 | 92.87 | 87.13 | 88.60 | 88.60 | -1.65% | 11,380,230 |
| Sep 3, 2025 | 91.20 | 93.00 | 88.92 | 90.09 | 90.09 | -1.26% | 9,035,150 |
| Sep 2, 2025 | 97.15 | 98.00 | 90.37 | 91.24 | 91.24 | -5.84% | 14,244,790 |
| Sep 1, 2025 | 96.47 | 97.85 | 93.25 | 96.90 | 96.90 | 0.45% | 15,410,000 |
| Aug 29, 2025 | 102.00 | 103.15 | 94.66 | 96.47 | 96.47 | -1.60% | 16,111,730 |
| Aug 28, 2025 | 102.01 | 104.30 | 94.00 | 98.04 | 98.04 | -6.63% | 22,533,750 |
| Aug 27, 2025 | 109.40 | 112.40 | 105.00 | 105.00 | 105.00 | -4.11% | 10,314,320 |
| Aug 26, 2025 | 111.00 | 111.96 | 108.62 | 109.50 | 109.50 | - | 8,899,820 |
| Aug 25, 2025 | 106.10 | 113.00 | 105.78 | 109.50 | 109.50 | 3.32% | 11,211,090 |
| Aug 22, 2025 | 105.12 | 107.50 | 104.29 | 105.98 | 105.98 | 1.01% | 7,989,040 |
| Aug 21, 2025 | 109.96 | 111.00 | 104.31 | 104.92 | 104.92 | -4.62% | 11,503,250 |
| Aug 20, 2025 | 110.88 | 115.57 | 107.68 | 110.00 | 110.00 | 0.36% | 10,436,640 |
| Aug 19, 2025 | 111.50 | 113.59 | 107.72 | 109.60 | 109.60 | -1.97% | 9,838,430 |
| Aug 18, 2025 | 113.15 | 115.97 | 110.66 | 111.80 | 111.80 | -2.44% | 10,991,200 |
| Aug 15, 2025 | 114.13 | 117.57 | 112.00 | 114.60 | 114.60 | 0.89% | 7,665,700 |
| Aug 14, 2025 | 112.05 | 116.88 | 109.60 | 113.59 | 113.59 | 0.71% | 10,028,130 |
| Aug 13, 2025 | 113.00 | 116.19 | 111.32 | 112.79 | 112.79 | -0.67% | 8,707,260 |
| Aug 12, 2025 | 115.33 | 115.90 | 110.08 | 113.55 | 113.55 | -2.52% | 9,194,810 |
| Aug 11, 2025 | 114.00 | 117.11 | 111.62 | 116.49 | 116.49 | 1.45% | 10,054,340 |
| Aug 8, 2025 | 107.00 | 115.77 | 106.88 | 114.83 | 114.83 | 6.82% | 12,632,180 |