Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China · Delayed Price · Currency is CNY 8.21
-0.32 (-3.75%)
Sep 23, 2025, 12:45 PM CST
SHE:300246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 8.75 | 8.75 | 8.47 | 8.53 | 8.53 | -1.16% | 4,283,400 |
| Sep 19, 2025 | 8.75 | 8.75 | 8.57 | 8.63 | 8.63 | -0.69% | 5,061,510 |
| Sep 18, 2025 | 8.90 | 8.96 | 8.65 | 8.69 | 8.69 | -2.47% | 6,030,400 |
| Sep 17, 2025 | 8.95 | 8.98 | 8.89 | 8.91 | 8.91 | -0.22% | 3,656,250 |
| Sep 16, 2025 | 8.79 | 8.95 | 8.75 | 8.93 | 8.93 | 1.59% | 4,500,382 |
| Sep 15, 2025 | 8.87 | 8.87 | 8.73 | 8.79 | 8.79 | -1.24% | 4,468,250 |
| Sep 12, 2025 | 9.00 | 9.03 | 8.89 | 8.90 | 8.90 | -1.11% | 5,110,629 |
| Sep 11, 2025 | 8.95 | 9.02 | 8.81 | 9.00 | 9.00 | 0.33% | 5,063,952 |
| Sep 10, 2025 | 8.96 | 9.02 | 8.88 | 8.97 | 8.97 | 0.67% | 3,867,084 |
| Sep 9, 2025 | 9.07 | 9.07 | 8.87 | 8.91 | 8.91 | -1.76% | 5,637,615 |
| Sep 8, 2025 | 8.89 | 9.09 | 8.83 | 9.07 | 9.07 | 2.60% | 6,851,750 |
| Sep 5, 2025 | 8.68 | 8.85 | 8.58 | 8.84 | 8.84 | 1.14% | 5,888,806 |
| Sep 4, 2025 | 8.70 | 8.92 | 8.64 | 8.74 | 8.74 | 0.46% | 7,228,500 |
| Sep 3, 2025 | 8.93 | 8.99 | 8.67 | 8.70 | 8.70 | -2.03% | 5,577,400 |
| Sep 2, 2025 | 9.09 | 9.09 | 8.73 | 8.88 | 8.88 | -1.88% | 6,877,400 |
| Sep 1, 2025 | 8.88 | 9.12 | 8.84 | 9.05 | 9.05 | 1.91% | 6,593,660 |
| Aug 29, 2025 | 9.00 | 9.03 | 8.87 | 8.88 | 8.88 | -1.11% | 6,246,378 |
| Aug 28, 2025 | 9.06 | 9.20 | 8.62 | 8.98 | 8.98 | -1.43% | 14,376,676 |
| Aug 27, 2025 | 9.55 | 9.60 | 9.11 | 9.11 | 9.11 | -4.21% | 15,644,950 |
| Aug 26, 2025 | 9.46 | 9.58 | 9.38 | 9.51 | 9.51 | 0.32% | 8,591,930 |
| Aug 25, 2025 | 9.45 | 9.56 | 9.41 | 9.48 | 9.48 | 0.32% | 10,921,950 |
| Aug 22, 2025 | 9.58 | 9.60 | 9.34 | 9.45 | 9.45 | -1.56% | 14,133,766 |
| Aug 21, 2025 | 9.64 | 9.72 | 9.53 | 9.60 | 9.60 | -0.31% | 11,952,166 |
| Aug 20, 2025 | 9.76 | 9.76 | 9.54 | 9.63 | 9.63 | -1.63% | 14,640,084 |
| Aug 19, 2025 | 9.97 | 10.03 | 9.75 | 9.79 | 9.79 | -2.00% | 22,458,117 |
| Aug 18, 2025 | 9.90 | 10.15 | 9.87 | 9.99 | 9.99 | -1.48% | 33,085,205 |
| Aug 15, 2025 | 9.85 | 10.86 | 9.74 | 10.14 | 10.14 | 6.85% | 38,476,197 |
| Aug 14, 2025 | 9.87 | 9.87 | 9.48 | 9.49 | 9.49 | -3.65% | 16,135,419 |
| Aug 13, 2025 | 10.02 | 10.09 | 9.76 | 9.85 | 9.85 | -1.89% | 19,537,738 |
| Aug 12, 2025 | 9.92 | 10.48 | 9.92 | 10.04 | 10.04 | 1.31% | 27,210,421 |
| Aug 11, 2025 | 9.85 | 9.97 | 9.82 | 9.91 | 9.91 | -0.10% | 16,826,047 |
| Aug 8, 2025 | 10.01 | 10.39 | 9.80 | 9.92 | 9.92 | -1.10% | 26,947,584 |
| Aug 7, 2025 | 9.70 | 10.32 | 9.60 | 10.03 | 10.03 | 3.51% | 29,203,850 |
| Aug 6, 2025 | 9.79 | 9.88 | 9.65 | 9.69 | 9.69 | -1.12% | 12,680,150 |
| Aug 5, 2025 | 9.74 | 9.98 | 9.62 | 9.80 | 9.80 | 0.72% | 15,984,613 |
| Aug 4, 2025 | 9.50 | 9.80 | 9.21 | 9.73 | 9.73 | 1.88% | 18,952,339 |
| Aug 1, 2025 | 9.44 | 9.71 | 9.36 | 9.55 | 9.55 | 0.63% | 15,266,082 |
| Jul 31, 2025 | 9.48 | 9.70 | 9.38 | 9.49 | 9.49 | 1.06% | 17,991,923 |
| Jul 30, 2025 | 9.50 | 9.58 | 9.28 | 9.39 | 9.39 | -0.74% | 14,781,606 |
| Jul 29, 2025 | 9.66 | 9.74 | 9.34 | 9.46 | 9.46 | -1.97% | 17,286,303 |
| Jul 28, 2025 | 9.41 | 9.73 | 9.30 | 9.65 | 9.65 | 2.33% | 22,471,061 |
| Jul 25, 2025 | 9.15 | 9.53 | 9.08 | 9.43 | 9.43 | 3.06% | 26,261,916 |
| Jul 24, 2025 | 9.06 | 9.18 | 8.99 | 9.15 | 9.15 | 1.67% | 10,977,109 |
| Jul 23, 2025 | 9.08 | 9.15 | 8.98 | 9.00 | 9.00 | -0.99% | 11,217,730 |
| Jul 22, 2025 | 9.29 | 9.29 | 9.01 | 9.09 | 9.09 | -1.30% | 13,017,059 |
| Jul 21, 2025 | 9.12 | 9.22 | 9.01 | 9.21 | 9.21 | 1.54% | 13,096,100 |
| Jul 18, 2025 | 9.11 | 9.15 | 8.95 | 9.07 | 9.07 | -0.44% | 12,803,804 |
| Jul 17, 2025 | 9.05 | 9.15 | 9.00 | 9.11 | 9.11 | 0.11% | 12,545,086 |
| Jul 16, 2025 | 9.07 | 9.14 | 8.96 | 9.10 | 9.10 | 0.33% | 14,812,834 |
| Jul 15, 2025 | 9.33 | 9.36 | 8.88 | 9.07 | 9.07 | -3.61% | 26,432,280 |