Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 5.90
-0.04 (-0.67%)
Sep 12, 2025, 3:04 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.84 | 5.94 | 5.84 | 5.92 | - | -0.34% | 1,294,900 |
| Sep 11, 2025 | 5.90 | 5.95 | 5.83 | 5.94 | 5.94 | - | 7,954,317 |
| Sep 10, 2025 | 5.89 | 5.95 | 5.83 | 5.94 | 5.94 | 0.68% | 9,268,099 |
| Sep 9, 2025 | 6.08 | 6.08 | 5.89 | 5.90 | 5.90 | -2.80% | 13,057,207 |
| Sep 8, 2025 | 5.94 | 6.15 | 5.92 | 6.07 | 6.07 | 2.53% | 15,681,460 |
| Sep 5, 2025 | 5.84 | 5.94 | 5.73 | 5.92 | 5.92 | 1.54% | 14,847,785 |
| Sep 4, 2025 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | - | 12,350,693 |
| Sep 3, 2025 | 5.90 | 5.93 | 5.80 | 5.83 | 5.83 | -0.85% | 12,013,312 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.84 | 5.88 | 5.88 | -1.84% | 18,245,689 |
| Sep 1, 2025 | 6.11 | 6.13 | 5.92 | 5.99 | 5.99 | -3.07% | 28,930,892 |
| Aug 29, 2025 | 6.24 | 6.24 | 6.15 | 6.18 | 6.18 | -0.96% | 13,503,265 |
| Aug 28, 2025 | 6.22 | 6.27 | 6.03 | 6.24 | 6.24 | 0.16% | 24,361,752 |
| Aug 27, 2025 | 6.47 | 6.48 | 6.22 | 6.23 | 6.23 | -3.71% | 30,128,092 |
| Aug 26, 2025 | 6.52 | 6.53 | 6.46 | 6.47 | 6.47 | -0.77% | 18,364,018 |
| Aug 25, 2025 | 6.46 | 6.56 | 6.43 | 6.52 | 6.52 | 1.40% | 31,426,159 |
| Aug 22, 2025 | 6.53 | 6.55 | 6.38 | 6.43 | 6.43 | -0.92% | 29,422,328 |
| Aug 21, 2025 | 6.61 | 6.65 | 6.46 | 6.49 | 6.49 | -0.92% | 35,133,581 |
| Aug 20, 2025 | 6.75 | 6.85 | 6.49 | 6.55 | 6.55 | -2.82% | 78,825,504 |
| Aug 19, 2025 | 6.14 | 6.74 | 6.13 | 6.74 | 6.74 | 9.95% | 75,630,546 |
| Aug 18, 2025 | 6.18 | 6.25 | 6.12 | 6.13 | 6.13 | -0.97% | 23,859,445 |
| Aug 15, 2025 | 6.20 | 6.27 | 6.13 | 6.19 | 6.19 | - | 13,304,212 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.18 | 6.19 | 6.19 | -2.21% | 17,645,719 |
| Aug 13, 2025 | 6.37 | 6.39 | 6.26 | 6.33 | 6.33 | -0.63% | 18,395,976 |
| Aug 12, 2025 | 6.37 | 6.52 | 6.35 | 6.37 | 6.37 | - | 27,943,298 |
| Aug 11, 2025 | 6.36 | 6.40 | 6.30 | 6.37 | 6.37 | 0.31% | 13,521,619 |
| Aug 8, 2025 | 6.33 | 6.46 | 6.28 | 6.35 | 6.35 | 0.32% | 21,855,089 |
| Aug 7, 2025 | 6.35 | 6.48 | 6.32 | 6.33 | 6.33 | - | 20,835,193 |
| Aug 6, 2025 | 6.44 | 6.48 | 6.32 | 6.33 | 6.33 | -1.71% | 17,095,396 |
| Aug 5, 2025 | 6.44 | 6.53 | 6.35 | 6.44 | 6.44 | 0.16% | 15,457,586 |
| Aug 4, 2025 | 6.41 | 6.45 | 6.24 | 6.43 | 6.43 | -0.31% | 20,880,196 |
| Aug 1, 2025 | 6.38 | 6.55 | 6.38 | 6.45 | 6.45 | 1.26% | 20,321,203 |
| Jul 31, 2025 | 6.45 | 6.49 | 6.35 | 6.37 | 6.37 | -1.09% | 17,981,611 |
| Jul 30, 2025 | 6.45 | 6.50 | 6.37 | 6.44 | 6.44 | -0.46% | 16,929,688 |
| Jul 29, 2025 | 6.47 | 6.51 | 6.35 | 6.47 | 6.47 | -0.15% | 16,432,097 |
| Jul 28, 2025 | 6.51 | 6.56 | 6.43 | 6.48 | 6.48 | -0.15% | 17,918,111 |
| Jul 25, 2025 | 6.53 | 6.58 | 6.45 | 6.49 | 6.49 | 0.31% | 16,008,190 |
| Jul 24, 2025 | 6.40 | 6.48 | 6.36 | 6.47 | 6.47 | 1.09% | 16,039,382 |
| Jul 23, 2025 | 6.49 | 6.54 | 6.38 | 6.40 | 6.40 | -1.84% | 19,443,091 |
| Jul 22, 2025 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 1.09% | 24,288,102 |
| Jul 21, 2025 | 6.27 | 6.47 | 6.26 | 6.45 | 6.45 | 3.53% | 26,902,357 |
| Jul 18, 2025 | 6.22 | 6.29 | 6.16 | 6.23 | 6.23 | 0.32% | 16,888,660 |
| Jul 17, 2025 | 6.06 | 6.22 | 6.05 | 6.21 | 6.21 | 2.14% | 19,615,733 |
| Jul 16, 2025 | 5.96 | 6.10 | 5.87 | 6.08 | 6.08 | 2.01% | 25,240,147 |
| Jul 15, 2025 | 6.08 | 6.08 | 5.82 | 5.96 | 5.96 | -5.25% | 42,448,223 |
| Jul 14, 2025 | 6.22 | 6.32 | 6.19 | 6.29 | 6.29 | 1.13% | 15,675,848 |
| Jul 11, 2025 | 6.22 | 6.29 | 6.19 | 6.22 | 6.22 | - | 15,404,873 |
| Jul 10, 2025 | 6.18 | 6.32 | 6.17 | 6.22 | 6.22 | 0.16% | 23,608,853 |
| Jul 9, 2025 | 6.00 | 6.31 | 5.96 | 6.21 | 6.21 | 3.33% | 30,820,233 |
| Jul 8, 2025 | 5.96 | 6.06 | 5.94 | 6.01 | 6.01 | 0.50% | 16,023,320 |
| Jul 7, 2025 | 5.94 | 6.16 | 5.93 | 5.98 | 5.98 | 1.18% | 25,933,800 |