Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 6.55
-0.24 (-3.53%)
May 28, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.65 | 6.85 | 6.57 | 6.60 | - | -2.80% | 8,932,153 |
| 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 |
| Apr 28, 2026 | 7.49 | 7.99 | 7.46 | 7.52 | 7.52 | 0.40% | 56,453,020 |
| Apr 27, 2026 | 7.88 | 7.89 | 7.44 | 7.49 | 7.49 | -5.55% | 50,865,010 |
| Apr 24, 2026 | 7.45 | 7.97 | 7.44 | 7.93 | 7.93 | 5.73% | 44,136,250 |
| Apr 23, 2026 | 7.63 | 7.63 | 7.44 | 7.50 | 7.50 | -1.83% | 16,742,130 |
| Apr 22, 2026 | 7.38 | 7.77 | 7.32 | 7.64 | 7.64 | 3.66% | 35,412,190 |
| Apr 21, 2026 | 7.31 | 7.42 | 7.11 | 7.37 | 7.37 | 0.68% | 26,242,000 |
| Apr 20, 2026 | 7.38 | 7.47 | 7.26 | 7.32 | 7.32 | -1.48% | 21,617,570 |
| Apr 17, 2026 | 7.49 | 7.55 | 7.36 | 7.43 | 7.43 | -1.59% | 19,708,130 |
| Apr 16, 2026 | 7.44 | 7.61 | 7.30 | 7.55 | 7.55 | 0.40% | 24,979,540 |
| Apr 15, 2026 | 7.58 | 7.87 | 7.31 | 7.52 | 7.52 | -0.66% | 41,349,380 |
| Apr 14, 2026 | 7.60 | 7.70 | 7.50 | 7.57 | 7.57 | -0.26% | 30,838,260 |
| Apr 13, 2026 | 7.85 | 8.04 | 7.55 | 7.59 | 7.59 | -2.32% | 37,802,970 |
| Apr 10, 2026 | 7.81 | 8.10 | 7.75 | 7.77 | 7.77 | -0.26% | 47,235,980 |
| Apr 9, 2026 | 7.85 | 8.14 | 7.66 | 7.79 | 7.79 | -1.64% | 52,340,870 |
| Apr 8, 2026 | 8.60 | 8.66 | 7.81 | 7.92 | 7.92 | -8.55% | 97,582,830 |
| Apr 7, 2026 | 8.23 | 8.91 | 8.17 | 8.66 | 8.66 | 6.91% | 93,719,940 |
| Apr 3, 2026 | 8.17 | 8.37 | 8.03 | 8.10 | 8.10 | -1.22% | 45,409,690 |
| Apr 2, 2026 | 8.47 | 8.49 | 7.91 | 8.20 | 8.20 | -1.09% | 73,522,950 |
| Apr 1, 2026 | 7.99 | 8.34 | 7.90 | 8.29 | 8.29 | 4.15% | 88,596,850 |
| Mar 31, 2026 | 7.80 | 8.09 | 7.59 | 7.96 | 7.96 | 2.05% | 66,659,480 |
| Mar 30, 2026 | 7.68 | 7.90 | 7.62 | 7.80 | 7.80 | 0.91% | 35,468,310 |
| Mar 27, 2026 | 7.53 | 7.85 | 7.52 | 7.73 | 7.73 | 0.78% | 24,810,240 |
| Mar 26, 2026 | 7.75 | 7.95 | 7.64 | 7.67 | 7.67 | -2.29% | 26,782,930 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.69 | 7.85 | 7.85 | 0.13% | 42,253,030 |
| Mar 24, 2026 | 7.78 | 7.94 | 7.40 | 7.84 | 7.84 | 3.84% | 57,106,320 |
| Mar 23, 2026 | 7.79 | 7.99 | 7.50 | 7.55 | 7.55 | -3.21% | 58,748,180 |
| Mar 20, 2026 | 8.07 | 8.50 | 7.71 | 7.80 | 7.80 | -1.14% | 80,901,900 |
| Mar 19, 2026 | 8.21 | 8.48 | 7.83 | 7.89 | 7.89 | -0.88% | 72,096,070 |
| Mar 18, 2026 | 7.84 | 8.00 | 7.50 | 7.96 | 7.96 | -0.38% | 73,506,090 |
| Mar 17, 2026 | 7.81 | 8.05 | 7.65 | 7.99 | 7.99 | 2.30% | 95,840,820 |
| Mar 16, 2026 | 7.48 | 7.99 | 7.36 | 7.81 | 7.81 | 2.90% | 105,459,500 |