Qingdao Baheal Medical INC. (SHE:301015)
China · Delayed Price · Currency is CNY 21.26
-1.16 (-5.17%)
Oct 22, 2026, 3:04 PM CST
SHE:301015 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.83 | 23.83 | 21.22 | 21.26 | 21.26 | -5.17% | 6,914,745 |
| Oct 21, 2026 | 22.30 | 22.70 | 22.07 | 22.42 | 22.42 | 0.36% | 4,922,400 |
| Oct 20, 2026 | 21.30 | 22.72 | 20.86 | 22.34 | 22.34 | 4.64% | 8,338,812 |
| Oct 19, 2026 | 22.24 | 22.87 | 21.11 | 21.35 | 21.35 | -5.53% | 10,373,679 |
| Oct 16, 2026 | 23.83 | 24.97 | 22.43 | 22.60 | 22.60 | -5.48% | 15,736,259 |
| Oct 15, 2026 | 25.71 | 27.50 | 23.80 | 23.91 | 23.91 | -8.67% | 20,606,054 |
| Oct 14, 2026 | 26.50 | 26.98 | 25.83 | 26.18 | 26.18 | -1.21% | 9,718,783 |
| Oct 13, 2026 | 25.73 | 26.99 | 25.72 | 26.50 | 26.50 | 1.96% | 12,429,140 |
| Oct 12, 2026 | 26.08 | 26.29 | 25.33 | 25.99 | 25.99 | 0.19% | 7,171,974 |
| Oct 9, 2026 | 25.80 | 26.20 | 25.01 | 25.94 | 25.94 | - | 8,301,789 |
| Oct 8, 2026 | 25.90 | 26.34 | 25.18 | 25.94 | 25.94 | 1.01% | 10,292,419 |
| Sep 30, 2026 | 25.01 | 25.88 | 24.91 | 25.68 | 25.68 | 2.56% | 6,501,200 |
| Sep 29, 2026 | 25.10 | 25.63 | 24.62 | 25.04 | 25.04 | 0.36% | 4,986,379 |
| Sep 28, 2026 | 25.34 | 25.80 | 24.80 | 24.95 | 24.95 | -1.11% | 4,567,726 |
| Sep 24, 2026 | 26.10 | 26.42 | 25.00 | 25.23 | 25.23 | -3.41% | 5,732,000 |
| Sep 23, 2026 | 26.30 | 26.53 | 26.00 | 26.12 | 26.12 | -1.17% | 4,655,284 |
| Sep 22, 2026 | 26.00 | 26.80 | 25.82 | 26.43 | 26.43 | 1.03% | 8,515,260 |
| Sep 21, 2026 | 25.59 | 26.60 | 25.43 | 26.16 | 26.16 | 2.39% | 13,106,238 |
| Sep 18, 2026 | 23.21 | 25.64 | 23.16 | 25.55 | 25.55 | 10.41% | 15,124,790 |
| Sep 17, 2026 | 22.81 | 23.37 | 22.80 | 23.14 | 23.14 | 0.96% | 3,515,799 |
| Sep 16, 2026 | 23.32 | 23.51 | 22.88 | 22.92 | 22.92 | -2.51% | 5,390,600 |
| Sep 15, 2026 | 24.32 | 24.40 | 23.38 | 23.51 | 23.51 | -3.77% | 3,507,305 |
| Sep 14, 2026 | 23.38 | 24.56 | 23.18 | 24.43 | 24.43 | 4.45% | 5,359,300 |
| Sep 11, 2026 | 23.89 | 24.17 | 23.14 | 23.39 | 23.39 | -3.07% | 4,184,600 |
| Sep 10, 2026 | 24.90 | 24.90 | 23.75 | 24.13 | 24.13 | -1.91% | 4,061,600 |
| Sep 9, 2026 | 24.90 | 25.15 | 24.58 | 24.60 | 24.60 | -1.68% | 4,891,500 |
| Sep 8, 2026 | 23.49 | 25.10 | 23.28 | 25.02 | 25.02 | 6.70% | 9,722,361 |
| Sep 7, 2026 | 22.99 | 23.59 | 22.71 | 23.45 | 23.45 | 2.31% | 4,315,758 |
| Sep 4, 2026 | 23.24 | 23.45 | 22.82 | 22.92 | 22.92 | -0.52% | 4,096,607 |
| Sep 3, 2026 | 24.10 | 24.24 | 22.89 | 23.04 | 23.04 | -4.20% | 6,890,682 |
| Sep 2, 2026 | 24.00 | 24.24 | 23.80 | 24.05 | 24.05 | -0.46% | 3,555,140 |
| Sep 1, 2026 | 24.56 | 24.70 | 24.00 | 24.16 | 24.16 | -1.63% | 5,329,600 |
| Aug 31, 2026 | 25.00 | 25.05 | 23.67 | 24.56 | 24.56 | -2.35% | 8,712,489 |
| Aug 28, 2026 | 24.41 | 25.82 | 24.24 | 25.15 | 25.15 | 2.24% | 10,779,222 |
| Aug 27, 2026 | 24.40 | 24.60 | 24.12 | 24.60 | 24.60 | 0.41% | 5,730,284 |
| Aug 26, 2026 | 24.45 | 25.00 | 24.10 | 24.50 | 24.50 | -0.77% | 6,191,500 |
| Aug 25, 2026 | 24.76 | 24.88 | 24.28 | 24.69 | 24.69 | -0.72% | 6,779,403 |
| Aug 24, 2026 | 25.60 | 25.90 | 24.59 | 24.87 | 24.87 | -3.83% | 7,968,513 |
| Aug 21, 2026 | 25.75 | 25.99 | 25.07 | 25.86 | 25.86 | -1.30% | 10,967,255 |
| Aug 20, 2026 | 27.00 | 27.15 | 25.88 | 26.20 | 26.20 | 0.77% | 12,662,159 |
| Aug 19, 2026 | 26.60 | 27.48 | 25.90 | 26.00 | 26.00 | -2.91% | 15,922,355 |
| Aug 18, 2026 | 27.00 | 27.61 | 26.30 | 26.78 | 26.78 | -1.58% | 12,809,610 |
| Aug 17, 2026 | 26.99 | 27.65 | 25.54 | 27.21 | 27.21 | 1.19% | 19,074,360 |
| Aug 14, 2026 | 25.03 | 28.40 | 24.63 | 26.89 | 26.89 | 6.71% | 25,959,540 |
| Aug 13, 2026 | 23.90 | 25.48 | 23.69 | 25.20 | 25.20 | 4.65% | 14,840,130 |
| Aug 12, 2026 | 24.25 | 25.34 | 24.05 | 24.08 | 24.08 | -1.91% | 9,685,236 |
| Aug 11, 2026 | 24.02 | 24.93 | 23.99 | 24.55 | 24.55 | 1.32% | 11,139,280 |
| Aug 10, 2026 | 24.14 | 24.57 | 23.80 | 24.23 | 24.23 | 1.51% | 9,890,983 |
| Aug 7, 2026 | 22.32 | 23.99 | 22.26 | 23.87 | 23.87 | 6.42% | 11,325,440 |
| Aug 6, 2026 | 23.52 | 23.63 | 22.20 | 22.43 | 22.43 | -4.59% | 9,004,489 |