Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 5.19
-0.05 (-0.95%)
Jul 13, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.22 | 5.29 | 5.12 | 5.19 | 5.19 | -0.95% | 13,177,721 |
| Jul 10, 2026 | 5.11 | 5.32 | 5.00 | 5.24 | 5.24 | 2.14% | 16,209,684 |
| Jul 9, 2026 | 5.13 | 5.22 | 5.05 | 5.13 | 5.13 | -0.39% | 10,427,600 |
| Jul 8, 2026 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | -1.34% | 10,399,500 |
| Jul 7, 2026 | 5.31 | 5.32 | 5.17 | 5.22 | 5.22 | -2.43% | 11,891,149 |
| Jul 6, 2026 | 5.34 | 5.47 | 5.30 | 5.35 | 5.35 | 0.19% | 13,733,929 |
| Jul 3, 2026 | 5.28 | 5.43 | 5.24 | 5.34 | 5.34 | 2.10% | 13,758,941 |
| Jul 2, 2026 | 5.25 | 5.36 | 5.20 | 5.23 | 5.23 | -0.95% | 15,368,145 |
| Jul 1, 2026 | 5.08 | 5.31 | 5.01 | 5.28 | 5.28 | 3.94% | 20,152,325 |
| Jun 30, 2026 | 5.23 | 5.28 | 5.04 | 5.08 | 5.08 | -3.42% | 15,884,301 |
| Jun 29, 2026 | 5.14 | 5.29 | 5.03 | 5.26 | 5.26 | 1.74% | 15,801,550 |
| Jun 26, 2026 | 5.31 | 5.35 | 5.15 | 5.17 | 5.17 | -2.82% | 13,925,401 |
| Jun 25, 2026 | 5.37 | 5.42 | 5.22 | 5.32 | 5.32 | -1.48% | 14,438,094 |
| Jun 24, 2026 | 5.45 | 5.57 | 5.38 | 5.40 | 5.40 | -1.46% | 14,391,285 |
| Jun 23, 2026 | 5.35 | 5.59 | 5.33 | 5.48 | 5.48 | 2.24% | 21,162,496 |
| Jun 22, 2026 | 5.54 | 5.59 | 5.17 | 5.36 | 5.36 | -4.29% | 27,311,731 |
| Jun 18, 2026 | 5.46 | 5.66 | 5.33 | 5.60 | 5.60 | 2.56% | 19,855,840 |
| Jun 17, 2026 | 5.51 | 5.60 | 5.39 | 5.46 | 5.46 | -0.55% | 16,996,286 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.43 | 5.49 | 5.49 | -1.96% | 15,335,002 |
| Jun 15, 2026 | 5.77 | 5.82 | 5.56 | 5.60 | 5.60 | -2.44% | 19,762,002 |
| Jun 12, 2026 | 5.73 | 5.80 | 5.60 | 5.74 | 5.74 | 0.35% | 15,616,060 |
| Jun 11, 2026 | 5.81 | 5.86 | 5.66 | 5.72 | 5.72 | -1.55% | 11,004,840 |
| Jun 10, 2026 | 5.90 | 5.94 | 5.70 | 5.81 | 5.81 | -1.69% | 14,573,370 |
| Jun 9, 2026 | 5.94 | 6.04 | 5.76 | 5.91 | 5.91 | 0.34% | 16,725,145 |
| Jun 8, 2026 | 6.01 | 6.15 | 5.81 | 5.89 | 5.89 | -3.44% | 17,240,726 |
| Jun 5, 2026 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | -3.02% | 18,899,400 |
| Jun 4, 2026 | 6.49 | 6.52 | 6.26 | 6.29 | 6.29 | -3.38% | 16,215,800 |
| Jun 3, 2026 | 6.41 | 6.61 | 6.38 | 6.51 | 6.51 | 1.24% | 16,273,650 |
| Jun 2, 2026 | 6.40 | 6.55 | 6.33 | 6.43 | 6.43 | 0.31% | 17,727,850 |
| Jun 1, 2026 | 6.44 | 6.51 | 6.25 | 6.41 | 6.41 | 0.16% | 15,792,260 |
| May 29, 2026 | 6.53 | 6.55 | 6.35 | 6.40 | 6.40 | -2.29% | 19,280,600 |
| May 28, 2026 | 6.77 | 6.85 | 6.46 | 6.55 | 6.55 | -3.53% | 17,031,150 |
| May 27, 2026 | 6.93 | 7.05 | 6.76 | 6.79 | 6.79 | -2.16% | 17,152,580 |
| May 26, 2026 | 6.99 | 7.00 | 6.75 | 6.94 | 6.94 | -0.86% | 18,101,860 |
| May 25, 2026 | 6.96 | 7.14 | 6.91 | 7.00 | 7.00 | 1.60% | 20,594,100 |
| May 22, 2026 | 6.65 | 7.00 | 6.56 | 6.89 | 6.89 | 4.55% | 24,016,850 |
| May 21, 2026 | 6.68 | 6.87 | 6.57 | 6.59 | 6.59 | -0.60% | 22,025,100 |
| May 20, 2026 | 6.70 | 6.76 | 6.52 | 6.63 | 6.63 | - | 14,907,010 |
| May 19, 2026 | 6.66 | 6.77 | 6.59 | 6.63 | 6.63 | -0.30% | 16,557,100 |
| May 18, 2026 | 6.80 | 6.89 | 6.59 | 6.65 | 6.65 | -1.77% | 27,482,880 |
| May 15, 2026 | 6.79 | 6.84 | 6.68 | 6.77 | 6.77 | -0.15% | 17,688,790 |
| May 14, 2026 | 6.92 | 6.96 | 6.75 | 6.78 | 6.78 | -1.74% | 19,847,400 |
| May 13, 2026 | 7.22 | 7.26 | 6.86 | 6.90 | 6.90 | -4.70% | 32,630,200 |
| May 12, 2026 | 7.07 | 7.32 | 7.04 | 7.24 | 7.24 | 1.97% | 27,591,890 |
| May 11, 2026 | 7.12 | 7.12 | 6.97 | 7.10 | 7.10 | 0.28% | 20,781,980 |
| May 8, 2026 | 6.89 | 7.15 | 6.89 | 7.08 | 7.08 | 2.31% | 28,101,310 |
| May 7, 2026 | 7.28 | 7.30 | 6.86 | 6.92 | 6.92 | -5.59% | 51,713,350 |
| May 6, 2026 | 7.52 | 7.63 | 7.31 | 7.33 | 7.33 | -1.35% | 28,046,130 |
| Apr 30, 2026 | 7.35 | 7.65 | 7.32 | 7.43 | 7.43 | 1.92% | 29,492,420 |
| Apr 29, 2026 | 7.59 | 7.63 | 7.16 | 7.29 | 7.29 | -3.06% | 43,246,940 |