Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China · Delayed Price · Currency is CNY 14.43
-0.21 (-1.43%)
Jan 23, 2026, 3:04 PM CST
SHE:300246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 8.73 | 8.73 | 8.50 | 8.55 | 8.55 | -1.50% | 4,885,331 |
| Dec 2, 2025 | 8.74 | 8.75 | 8.52 | 8.68 | 8.68 | -0.57% | 3,821,050 |
| Dec 1, 2025 | 8.70 | 8.88 | 8.62 | 8.73 | 8.73 | 0.23% | 4,829,800 |
| Nov 28, 2025 | 8.58 | 8.71 | 8.46 | 8.71 | 8.71 | 2.11% | 4,433,900 |
| Nov 27, 2025 | 8.51 | 8.61 | 8.42 | 8.53 | 8.53 | 0.24% | 4,105,449 |
| Nov 26, 2025 | 8.65 | 8.85 | 8.47 | 8.51 | 8.51 | -2.18% | 5,361,400 |
| Nov 25, 2025 | 8.66 | 8.80 | 8.57 | 8.70 | 8.65 | 1.52% | 4,198,850 |
| Nov 24, 2025 | 8.38 | 8.67 | 8.35 | 8.57 | 8.52 | 3.25% | 5,679,643 |
| Nov 21, 2025 | 8.76 | 8.88 | 8.28 | 8.30 | 8.25 | -5.79% | 6,757,399 |
| Nov 20, 2025 | 8.94 | 8.95 | 8.69 | 8.81 | 8.76 | -0.56% | 5,342,124 |
| Nov 19, 2025 | 9.14 | 9.14 | 8.84 | 8.86 | 8.81 | -2.74% | 5,366,193 |
| Nov 18, 2025 | 9.23 | 9.23 | 9.01 | 9.11 | 9.06 | -0.98% | 5,632,250 |
| Nov 17, 2025 | 9.16 | 9.21 | 9.06 | 9.20 | 9.15 | 0.44% | 4,590,943 |
| Nov 14, 2025 | 9.01 | 9.24 | 9.01 | 9.16 | 9.11 | 0.99% | 5,806,752 |
| Nov 13, 2025 | 9.11 | 9.11 | 8.95 | 9.07 | 9.02 | - | 4,611,550 |