Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 5.41
-0.34 (-5.91%)
Oct 27, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.74 | 5.78 | 5.40 | 5.41 | 5.41 | -5.91% | 30,876,244 |
| Oct 26, 2026 | 5.90 | 5.97 | 5.70 | 5.75 | 5.75 | 1.23% | 24,135,715 |
| Oct 23, 2026 | 5.74 | 5.77 | 5.48 | 5.68 | 5.68 | -2.07% | 22,069,240 |
| Oct 22, 2026 | 6.10 | 6.11 | 5.76 | 5.80 | 5.80 | -4.76% | 17,706,099 |
| Oct 21, 2026 | 6.16 | 6.25 | 6.06 | 6.09 | 6.09 | -0.98% | 11,981,865 |
| Oct 20, 2026 | 6.24 | 6.27 | 6.11 | 6.15 | 6.15 | -2.23% | 15,668,952 |
| Oct 19, 2026 | 6.36 | 6.45 | 6.17 | 6.29 | 6.29 | -1.72% | 16,546,982 |
| Oct 16, 2026 | 6.54 | 6.65 | 6.32 | 6.40 | 6.40 | -1.69% | 19,370,700 |
| Oct 15, 2026 | 6.39 | 6.63 | 6.35 | 6.51 | 6.51 | - | 17,822,459 |
| Oct 14, 2026 | 6.58 | 6.70 | 6.46 | 6.51 | 6.51 | -1.06% | 20,362,973 |
| Oct 13, 2026 | 6.35 | 6.64 | 6.30 | 6.58 | 6.58 | 1.86% | 27,616,758 |
| Oct 12, 2026 | 6.74 | 6.79 | 6.42 | 6.46 | 6.46 | -4.86% | 38,766,260 |
| Oct 9, 2026 | 6.54 | 6.83 | 6.36 | 6.79 | 6.79 | 3.19% | 48,663,925 |
| Oct 8, 2026 | 6.56 | 6.88 | 6.42 | 6.58 | 6.58 | 4.11% | 56,431,343 |
| Sep 30, 2026 | 6.08 | 6.33 | 6.07 | 6.32 | 6.32 | 3.61% | 30,707,400 |
| Sep 29, 2026 | 6.03 | 6.21 | 6.03 | 6.10 | 6.10 | 0.16% | 20,016,580 |
| Sep 28, 2026 | 5.94 | 6.18 | 5.94 | 6.09 | 6.09 | 2.35% | 26,121,331 |
| Sep 24, 2026 | 5.93 | 6.09 | 5.93 | 5.95 | 5.95 | 1.54% | 17,429,107 |
| Sep 23, 2026 | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -1.68% | 7,553,900 |
| Sep 22, 2026 | 5.97 | 6.01 | 5.89 | 5.96 | 5.96 | -0.67% | 11,563,503 |
| Sep 21, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 2.56% | 12,748,289 |
| Sep 18, 2026 | 5.88 | 5.98 | 5.83 | 5.85 | 5.85 | -0.34% | 10,163,299 |
| Sep 17, 2026 | 5.80 | 5.88 | 5.77 | 5.87 | 5.87 | 0.86% | 6,678,801 |
| Sep 16, 2026 | 5.79 | 5.84 | 5.74 | 5.82 | 5.82 | 0.34% | 7,052,202 |
| Sep 15, 2026 | 5.90 | 5.93 | 5.78 | 5.80 | 5.80 | -1.86% | 7,941,698 |
| Sep 14, 2026 | 5.86 | 5.96 | 5.84 | 5.91 | 5.91 | 0.34% | 9,010,802 |
| Sep 11, 2026 | 5.97 | 5.99 | 5.82 | 5.89 | 5.89 | -1.51% | 10,559,101 |
| Sep 10, 2026 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | -0.50% | 7,005,300 |
| Sep 9, 2026 | 6.09 | 6.09 | 5.98 | 6.01 | 6.01 | -1.31% | 7,544,101 |
| Sep 8, 2026 | 5.91 | 6.10 | 5.87 | 6.09 | 6.09 | 3.22% | 14,235,292 |
| Sep 7, 2026 | 5.94 | 5.98 | 5.88 | 5.90 | 5.90 | -0.84% | 9,111,254 |
| Sep 4, 2026 | 6.01 | 6.08 | 5.94 | 5.95 | 5.95 | -1.00% | 10,943,100 |
| Sep 3, 2026 | 5.98 | 6.06 | 5.94 | 6.01 | 6.01 | 0.67% | 8,745,600 |
| Sep 2, 2026 | 6.00 | 6.02 | 5.92 | 5.97 | 5.97 | -1.32% | 8,477,401 |
| Sep 1, 2026 | 5.92 | 6.06 | 5.89 | 6.05 | 6.05 | 2.89% | 16,707,294 |
| Aug 31, 2026 | 6.01 | 6.04 | 5.85 | 5.88 | 5.88 | -2.81% | 14,779,344 |
| Aug 28, 2026 | 6.08 | 6.12 | 6.03 | 6.05 | 6.05 | -1.31% | 8,194,000 |
| Aug 27, 2026 | 6.01 | 6.15 | 5.98 | 6.13 | 6.13 | 1.32% | 13,387,501 |
| Aug 26, 2026 | 6.08 | 6.27 | 6.00 | 6.05 | 6.05 | 0.83% | 17,593,787 |
| Aug 25, 2026 | 5.75 | 6.01 | 5.69 | 6.00 | 6.00 | 1.69% | 20,519,202 |
| Aug 24, 2026 | 5.90 | 5.98 | 5.83 | 5.90 | 5.90 | 0.17% | 12,583,503 |
| Aug 21, 2026 | 5.96 | 6.01 | 5.82 | 5.89 | 5.89 | -2.00% | 14,170,920 |
| Aug 20, 2026 | 5.85 | 6.05 | 5.84 | 6.01 | 6.01 | 3.98% | 19,353,490 |
| Aug 19, 2026 | 5.88 | 5.96 | 5.75 | 5.78 | 5.78 | -1.87% | 12,355,105 |
| Aug 18, 2026 | 5.94 | 6.00 | 5.86 | 5.89 | 5.89 | -0.67% | 12,295,739 |
| Aug 17, 2026 | 5.89 | 6.01 | 5.80 | 5.93 | 5.93 | 0.34% | 12,103,210 |
| Aug 14, 2026 | 6.01 | 6.05 | 5.87 | 5.91 | 5.91 | -1.99% | 14,869,647 |
| Aug 13, 2026 | 6.06 | 6.10 | 5.98 | 6.03 | 6.03 | -0.82% | 16,817,501 |
| Aug 12, 2026 | 6.05 | 6.14 | 6.04 | 6.08 | 6.08 | -0.16% | 11,294,663 |
| Aug 11, 2026 | 6.04 | 6.16 | 6.01 | 6.09 | 6.09 | 0.33% | 13,003,782 |