Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 5.82
+0.11 (1.93%)
Jul 31, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.63 | 5.85 | 5.63 | 5.82 | 5.82 | 1.93% | 23,644,400 |
| Jul 30, 2026 | 5.72 | 5.88 | 5.70 | 5.71 | 5.71 | -1.89% | 33,003,808 |
| Jul 29, 2026 | 6.03 | 6.23 | 5.75 | 5.82 | 5.82 | 2.65% | 46,443,524 |
| Jul 28, 2026 | 5.66 | 5.76 | 5.62 | 5.67 | 5.67 | -0.70% | 16,068,100 |
| Jul 27, 2026 | 5.40 | 5.74 | 5.40 | 5.71 | 5.71 | 5.16% | 26,993,025 |
| Jul 24, 2026 | 5.58 | 5.68 | 5.41 | 5.43 | 5.43 | -4.06% | 20,694,800 |
| Jul 23, 2026 | 5.44 | 5.67 | 5.39 | 5.66 | 5.66 | 3.47% | 27,148,210 |
| Jul 22, 2026 | 5.49 | 5.63 | 5.40 | 5.47 | 5.47 | -1.26% | 23,190,200 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.31 | 5.54 | 5.54 | -2.46% | 34,847,802 |
| Jul 20, 2026 | 5.46 | 5.76 | 5.42 | 5.68 | 5.68 | 3.46% | 42,558,812 |
| Jul 17, 2026 | 5.72 | 5.84 | 5.45 | 5.49 | 5.49 | -4.19% | 40,840,838 |
| Jul 16, 2026 | 5.96 | 6.04 | 5.70 | 5.73 | 5.73 | -3.86% | 70,337,590 |
| Jul 15, 2026 | 5.96 | 5.96 | 5.81 | 5.96 | 5.96 | 9.96% | 32,399,938 |
| Jul 14, 2026 | 5.18 | 5.42 | 5.13 | 5.42 | 5.42 | 4.43% | 15,874,103 |
| 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 |