Skip to main content
logo
Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China flag China · Delayed Price · Currency is CNY
15.73
-0.73 (-4.43%)
Jun 11, 2026, 1:35 PM CST

SHE:300246 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202616.0616.4515.6015.67--4.80%4,275,450
Jun 10, 202616.1616.7215.7616.4616.461.04%7,861,775
Jun 9, 202616.0616.5715.7316.2916.292.97%7,567,698
Jun 8, 202615.9716.9715.4815.8215.82-4.47%11,692,285
Jun 5, 202617.0117.0116.0816.5616.56-1.43%9,189,000
Jun 4, 202616.7517.3516.5016.8016.800.30%9,638,750
Jun 3, 202617.6618.0916.5816.7516.75-4.94%13,503,400
Jun 2, 202616.8417.6815.8017.6217.625.38%15,389,050
Jun 1, 202617.4218.4316.7016.7216.72-2.05%16,672,100
May 29, 202617.9517.9916.9517.0717.07-3.01%14,970,270
May 28, 202618.2518.7916.6617.6017.60-3.56%24,576,350
May 27, 202619.0019.2118.1418.2518.25-4.25%17,605,940
May 26, 202618.0019.5017.5519.0619.063.59%33,362,610
May 25, 202620.8120.8516.6418.4018.40-11.54%49,628,090
May 22, 202620.9421.5720.3220.8020.80-1.33%11,512,550
May 21, 202621.5621.9820.6421.0821.08-2.27%14,267,610
May 20, 202620.6221.6720.1021.5721.574.71%15,025,330
May 19, 202619.3520.8318.9120.6020.607.35%13,453,710
May 18, 202618.7619.7518.1819.1919.190.73%8,954,504
May 15, 202619.9719.9718.7019.0519.05-2.71%10,132,800
May 14, 202619.7019.9619.2019.5819.58-0.41%10,140,750
May 13, 202620.3420.6819.3719.6619.66-2.33%11,063,030
May 12, 202620.2520.9919.7120.1320.13-2.28%14,994,050
May 11, 202618.9020.6418.5420.6020.6010.10%20,719,930
May 8, 202618.2418.8818.0318.7118.712.75%14,873,640
May 7, 202618.0318.5017.5018.2118.211.17%12,748,960
May 6, 202617.9918.2517.3918.0018.001.69%16,641,930
Apr 30, 202617.0018.1016.8817.7017.704.06%17,533,200
Apr 29, 202616.5017.1716.3617.0117.013.78%14,124,850
Apr 28, 202616.4217.0416.2116.3916.39-1.09%9,270,150
Apr 27, 202616.7616.9316.0016.5716.57-1.66%12,910,250
Apr 24, 202616.9117.3516.3916.8516.85-0.41%11,425,200
Apr 23, 202616.2217.2516.1216.9216.923.55%18,562,230
Apr 22, 202616.7716.7716.2616.3416.34-1.33%11,412,800
Apr 21, 202617.2417.3316.1616.5616.56-3.44%18,053,950
Apr 20, 202616.9017.5916.1817.1517.152.88%19,588,820
Apr 17, 202616.1316.9115.8016.6716.673.28%17,316,500
Apr 16, 202616.1616.4915.7816.1416.14-0.37%20,869,270
Apr 15, 202615.8016.9915.6216.2016.202.66%25,526,440
Apr 14, 202614.8315.9814.7015.7815.787.27%25,223,840
Apr 13, 202614.4715.2814.3114.7114.711.45%12,239,840
Apr 10, 202614.7014.8014.2914.5014.50-0.41%9,786,641
Apr 9, 202614.6914.8414.1814.5614.56-0.07%12,615,840
Apr 8, 202614.0014.6614.0014.5714.575.89%12,094,750
Apr 7, 202614.0014.1513.6913.7613.76-1.36%8,377,900
Apr 3, 202614.4614.4613.8913.9513.95-2.11%10,653,050
Apr 2, 202614.6114.9214.2014.2514.25-3.19%12,676,150
Apr 1, 202615.0015.3014.6414.7214.72-1.41%16,227,720
Mar 31, 202615.7116.2514.9114.9314.93-2.55%20,547,640
Mar 30, 202614.1815.5414.0015.3215.327.13%20,250,640