Blue Sail Medical Co.,Ltd. (SHE:002382)
China · Delayed Price · Currency is CNY 5.60
+0.14 (2.56%)
Jun 18, 2026, 2:35 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |