Skip to main content
logo
Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China flag China · Delayed Price · Currency is CNY
14.54
+0.47 (3.34%)
Jul 1, 2026, 3:04 PM CST

SHE:300246 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202613.9114.7313.7814.5414.543.34%11,448,961
Jun 30, 202615.5115.6013.6614.0714.07-9.28%14,355,978
Jun 29, 202614.6815.9014.0015.5115.516.82%12,232,850
Jun 26, 202615.2715.5214.3214.5214.52-6.92%14,661,353
Jun 25, 202617.9518.5215.0915.6015.60-12.65%21,974,311
Jun 24, 202617.8318.0817.5717.8617.86-0.83%10,491,750
Jun 23, 202617.5718.2917.5618.0118.010.78%10,698,460
Jun 22, 202618.8118.9617.5217.8717.87-5.90%16,230,339
Jun 18, 202618.5119.3318.2518.9918.992.54%13,608,690
Jun 17, 202617.7018.6617.5618.5218.523.46%15,331,500
Jun 16, 202616.8017.9716.7117.9017.906.11%17,578,248
Jun 15, 202616.0817.2315.9816.8716.876.37%13,031,350
Jun 12, 202616.0016.5315.6515.8615.860.19%7,381,506
Jun 11, 202616.2116.4515.6015.8315.83-3.83%6,881,750
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