Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China · Delayed Price · Currency is CNY 13.23
-0.19 (-1.42%)
At close: Feb 13, 2026
SHE:300246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.42 | 13.60 | 13.21 | 13.23 | 13.23 | -1.42% | 7,047,101 |
| Feb 12, 2026 | 13.51 | 13.85 | 13.19 | 13.42 | 13.42 | - | 10,494,400 |
| Feb 11, 2026 | 13.84 | 14.27 | 13.38 | 13.42 | 13.42 | -2.68% | 12,038,500 |
| Feb 10, 2026 | 13.68 | 14.08 | 13.35 | 13.79 | 13.79 | 1.03% | 19,282,840 |
| Feb 9, 2026 | 13.86 | 13.93 | 13.26 | 13.65 | 13.65 | -0.07% | 9,484,294 |
| Feb 6, 2026 | 13.52 | 13.97 | 13.14 | 13.66 | 13.66 | 1.04% | 12,610,250 |
| Feb 5, 2026 | 13.51 | 13.70 | 13.22 | 13.52 | 13.52 | 0.07% | 13,817,850 |
| Feb 4, 2026 | 13.20 | 13.78 | 13.07 | 13.51 | 13.51 | 2.74% | 16,607,600 |
| Feb 3, 2026 | 12.42 | 13.25 | 12.16 | 13.15 | 13.15 | 7.96% | 17,853,950 |
| Feb 2, 2026 | 12.39 | 12.58 | 12.18 | 12.18 | 12.18 | -3.10% | 11,418,100 |
| Jan 30, 2026 | 12.94 | 12.95 | 12.34 | 12.57 | 12.57 | -3.01% | 14,014,050 |
| Jan 29, 2026 | 13.28 | 13.40 | 12.89 | 12.96 | 12.96 | -1.82% | 18,865,960 |
| Jan 28, 2026 | 13.59 | 13.97 | 13.10 | 13.20 | 13.20 | -3.23% | 13,725,180 |
| Jan 27, 2026 | 13.72 | 13.72 | 13.15 | 13.64 | 13.64 | -1.09% | 16,253,780 |
| Jan 26, 2026 | 14.42 | 14.42 | 13.66 | 13.79 | 13.79 | -4.44% | 18,006,950 |
| Jan 23, 2026 | 14.49 | 14.85 | 14.03 | 14.43 | 14.43 | -1.43% | 25,225,960 |
| Jan 22, 2026 | 13.15 | 14.74 | 12.80 | 14.64 | 14.64 | 11.93% | 37,464,526 |
| Jan 21, 2026 | 13.17 | 13.51 | 12.85 | 13.08 | 13.08 | -0.30% | 18,467,271 |
| Jan 20, 2026 | 14.20 | 14.40 | 13.00 | 13.12 | 13.12 | -7.67% | 30,288,120 |
| Jan 19, 2026 | 13.85 | 14.98 | 13.76 | 14.21 | 14.21 | 2.60% | 29,875,930 |
| Jan 16, 2026 | 14.03 | 14.67 | 12.92 | 13.85 | 13.85 | 0.73% | 39,625,800 |
| Jan 15, 2026 | 13.50 | 14.47 | 13.30 | 13.75 | 13.75 | 0.15% | 36,760,335 |
| Jan 14, 2026 | 12.77 | 14.71 | 12.45 | 13.73 | 13.73 | 4.89% | 63,528,830 |
| Jan 13, 2026 | 12.08 | 13.09 | 11.58 | 13.09 | 13.09 | 19.98% | 47,218,530 |
| Jan 12, 2026 | 9.31 | 11.15 | 9.27 | 10.91 | 10.91 | 17.19% | 49,951,000 |
| Jan 9, 2026 | 9.05 | 9.42 | 8.94 | 9.31 | 9.31 | 2.31% | 16,065,870 |
| Jan 8, 2026 | 8.57 | 9.24 | 8.47 | 9.10 | 9.10 | 6.43% | 17,841,340 |
| Jan 7, 2026 | 8.93 | 8.98 | 8.51 | 8.55 | 8.55 | -4.26% | 12,225,250 |
| Jan 6, 2026 | 8.61 | 9.09 | 8.61 | 8.93 | 8.93 | 3.72% | 15,401,200 |
| Jan 5, 2026 | 8.10 | 8.72 | 8.10 | 8.61 | 8.61 | 6.30% | 12,035,060 |
| Dec 31, 2025 | 8.04 | 8.15 | 7.93 | 8.10 | 8.10 | 0.75% | 3,705,250 |
| Dec 30, 2025 | 8.09 | 8.16 | 8.03 | 8.04 | 8.04 | -1.23% | 3,534,500 |
| Dec 29, 2025 | 8.18 | 8.18 | 8.06 | 8.14 | 8.14 | -0.37% | 3,822,750 |
| Dec 26, 2025 | 8.26 | 8.28 | 8.15 | 8.17 | 8.17 | -0.61% | 3,756,100 |
| Dec 25, 2025 | 8.20 | 8.32 | 8.13 | 8.22 | 8.22 | 0.98% | 3,708,700 |
| Dec 24, 2025 | 8.04 | 8.19 | 8.00 | 8.14 | 8.14 | 1.12% | 3,878,400 |
| Dec 23, 2025 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | -1.11% | 4,084,550 |
| Dec 22, 2025 | 8.19 | 8.23 | 8.11 | 8.14 | 8.14 | -0.37% | 3,860,500 |
| Dec 19, 2025 | 8.12 | 8.18 | 8.00 | 8.17 | 8.17 | 1.36% | 4,545,100 |
| Dec 18, 2025 | 7.82 | 8.12 | 7.78 | 8.06 | 8.06 | 2.94% | 6,359,150 |
| Dec 17, 2025 | 7.84 | 7.91 | 7.67 | 7.83 | 7.83 | -0.51% | 4,056,300 |
| Dec 16, 2025 | 7.91 | 7.98 | 7.78 | 7.87 | 7.87 | -1.13% | 3,514,450 |
| Dec 15, 2025 | 7.90 | 7.99 | 7.78 | 7.96 | 7.96 | 0.89% | 3,904,700 |
| Dec 12, 2025 | 7.98 | 8.09 | 7.87 | 7.89 | 7.89 | -0.75% | 5,280,450 |
| Dec 11, 2025 | 8.24 | 8.26 | 7.95 | 7.95 | 7.95 | -2.93% | 6,437,299 |
| Dec 10, 2025 | 8.36 | 8.41 | 8.14 | 8.19 | 8.19 | -2.50% | 4,976,550 |
| Dec 9, 2025 | 8.52 | 8.53 | 8.39 | 8.40 | 8.40 | -1.06% | 4,050,313 |
| Dec 8, 2025 | 8.46 | 8.57 | 8.42 | 8.49 | 8.49 | 0.83% | 4,406,681 |
| Dec 5, 2025 | 8.30 | 8.46 | 8.16 | 8.42 | 8.42 | 1.45% | 5,208,350 |
| Dec 4, 2025 | 8.59 | 8.59 | 8.29 | 8.30 | 8.30 | -2.92% | 5,357,100 |