Guangdong Biolight Meditech Co., Ltd. (300246.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.31 | 6.61 | 6.16 | 6.49 | 6.49 | 7,987,686 |
| 24 Apr 2024 | 6.51 | 6.73 | 6.48 | 6.73 | 6.73 | 4,191,550 |
| 23 Apr 2024 | 6.32 | 6.61 | 6.32 | 6.52 | 6.52 | 4,642,600 |
| 22 Apr 2024 | 6.24 | 6.34 | 6.04 | 6.28 | 6.28 | 3,992,525 |
| 19 Apr 2024 | 6.31 | 6.36 | 6.15 | 6.21 | 6.21 | 3,960,694 |
| 18 Apr 2024 | 6.54 | 6.60 | 6.32 | 6.34 | 6.34 | 5,744,050 |
| 17 Apr 2024 | 6.14 | 6.54 | 6.05 | 6.54 | 6.54 | 6,907,921 |
| 16 Apr 2024 | 6.51 | 6.52 | 5.96 | 6.00 | 6.00 | 7,700,340 |
| 15 Apr 2024 | 7.02 | 7.13 | 6.46 | 6.53 | 6.53 | 6,735,852 |
| 12 Apr 2024 | 7.20 | 7.29 | 7.10 | 7.10 | 7.10 | 3,110,250 |
| 11 Apr 2024 | 7.17 | 7.28 | 7.01 | 7.16 | 7.16 | 3,548,300 |
| 10 Apr 2024 | 7.51 | 7.54 | 7.13 | 7.20 | 7.20 | 4,417,500 |
| 09 Apr 2024 | 7.21 | 7.50 | 7.19 | 7.48 | 7.48 | 4,389,830 |
| 08 Apr 2024 | 7.61 | 7.62 | 7.11 | 7.19 | 7.19 | 5,072,180 |
| 03 Apr 2024 | 7.68 | 7.72 | 7.47 | 7.64 | 7.64 | 3,373,350 |
| 02 Apr 2024 | 7.70 | 7.75 | 7.60 | 7.71 | 7.71 | 4,077,816 |
| 01 Apr 2024 | 7.55 | 7.69 | 7.52 | 7.67 | 7.67 | 4,441,200 |
| 29 Mar 2024 | 7.39 | 7.44 | 7.28 | 7.55 | 7.55 | 2,249,949 |
| 28 Mar 2024 | 7.20 | 7.48 | 7.13 | 7.42 | 7.42 | 4,464,750 |
| 27 Mar 2024 | 7.41 | 7.53 | 7.15 | 7.19 | 7.19 | 4,489,081 |
| 26 Mar 2024 | 7.50 | 7.50 | 7.21 | 7.37 | 7.37 | 4,042,720 |
| 25 Mar 2024 | 7.65 | 7.72 | 7.41 | 7.43 | 7.43 | 5,224,661 |
| 22 Mar 2024 | 7.86 | 7.88 | 7.61 | 7.72 | 7.72 | 6,405,836 |
| 21 Mar 2024 | 8.04 | 8.07 | 7.79 | 7.88 | 7.88 | 5,993,558 |
| 20 Mar 2024 | 7.72 | 8.07 | 7.71 | 8.02 | 8.02 | 7,440,136 |
| 19 Mar 2024 | 7.77 | 7.89 | 7.67 | 7.79 | 7.79 | 6,282,839 |
| 18 Mar 2024 | 7.44 | 7.79 | 7.41 | 7.76 | 7.76 | 8,215,850 |
| 15 Mar 2024 | 7.29 | 7.39 | 7.25 | 7.39 | 7.39 | 4,773,665 |
| 14 Mar 2024 | 7.42 | 7.54 | 7.22 | 7.32 | 7.32 | 5,495,000 |
| 13 Mar 2024 | 7.36 | 7.42 | 7.24 | 7.37 | 7.37 | 5,099,650 |
| 12 Mar 2024 | 7.20 | 7.39 | 7.17 | 7.33 | 7.33 | 6,046,956 |
| 11 Mar 2024 | 7.00 | 7.20 | 6.96 | 7.20 | 7.20 | 4,251,097 |
| 08 Mar 2024 | 6.95 | 7.06 | 6.88 | 7.00 | 7.00 | 3,388,047 |
| 07 Mar 2024 | 7.12 | 7.15 | 6.89 | 6.92 | 6.92 | 4,683,950 |
| 06 Mar 2024 | 6.95 | 7.07 | 6.84 | 7.00 | 7.00 | 4,547,348 |
| 05 Mar 2024 | 7.10 | 7.15 | 6.91 | 6.93 | 6.93 | 6,006,850 |
| 04 Mar 2024 | 7.20 | 7.34 | 7.00 | 7.13 | 7.13 | 6,465,737 |
| 01 Mar 2024 | 7.08 | 7.30 | 7.00 | 7.21 | 7.21 | 7,289,350 |
| 29 Feb 2024 | 6.75 | 7.09 | 6.61 | 7.09 | 7.09 | 10,427,850 |
| 28 Feb 2024 | 7.81 | 7.98 | 6.78 | 6.82 | 6.82 | 12,559,650 |
| 27 Feb 2024 | 7.49 | 7.69 | 7.38 | 7.68 | 7.68 | 7,189,000 |
| 26 Feb 2024 | 7.35 | 7.74 | 7.32 | 7.56 | 7.56 | 7,775,644 |
| 23 Feb 2024 | 6.90 | 7.34 | 6.90 | 7.34 | 7.34 | 8,902,239 |
| 22 Feb 2024 | 6.66 | 6.91 | 6.65 | 6.89 | 6.89 | 6,237,250 |
| 21 Feb 2024 | 6.40 | 7.00 | 6.34 | 6.71 | 6.71 | 8,559,017 |
| 20 Feb 2024 | 6.28 | 6.52 | 6.19 | 6.43 | 6.43 | 6,255,846 |
| 19 Feb 2024 | 6.00 | 6.39 | 6.00 | 6.31 | 6.31 | 12,414,419 |
| 08 Feb 2024 | 5.45 | 6.14 | 5.07 | 6.04 | 6.04 | 16,103,370 |
| 07 Feb 2024 | 5.96 | 6.00 | 5.20 | 5.34 | 5.34 | 16,348,150 |
| 06 Feb 2024 | 5.91 | 6.08 | 5.16 | 5.80 | 5.80 | 12,541,705 |
| 05 Feb 2024 | 6.83 | 6.84 | 5.56 | 5.88 | 5.88 | 11,781,600 |
| 02 Feb 2024 | 7.38 | 7.58 | 6.58 | 6.85 | 6.85 | 7,560,800 |
| 01 Feb 2024 | 7.61 | 7.61 | 7.18 | 7.40 | 7.40 | 6,441,449 |
| 31 Jan 2024 | 7.94 | 8.08 | 7.56 | 7.58 | 7.58 | 9,470,483 |
| 30 Jan 2024 | 8.78 | 8.88 | 8.42 | 8.44 | 8.44 | 3,587,200 |
| 29 Jan 2024 | 9.24 | 9.24 | 8.70 | 8.78 | 8.78 | 3,918,800 |
| 26 Jan 2024 | 9.08 | 9.28 | 9.00 | 9.08 | 9.08 | 4,381,449 |
| 25 Jan 2024 | 8.77 | 9.06 | 8.68 | 9.04 | 9.04 | 4,528,600 |
| 24 Jan 2024 | 8.63 | 8.71 | 8.30 | 8.68 | 8.68 | 4,891,073 |
| 23 Jan 2024 | 8.73 | 8.76 | 8.43 | 8.58 | 8.58 | 5,793,897 |
| 22 Jan 2024 | 9.30 | 9.35 | 8.64 | 8.72 | 8.72 | 4,412,999 |
| 19 Jan 2024 | 9.47 | 9.51 | 9.29 | 9.30 | 9.30 | 3,515,050 |
| 18 Jan 2024 | 9.64 | 9.71 | 9.20 | 9.44 | 9.44 | 4,503,819 |
| 17 Jan 2024 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | 2,636,676 |
| 16 Jan 2024 | 10.04 | 10.15 | 9.76 | 9.87 | 9.87 | 3,356,015 |
| 15 Jan 2024 | 10.03 | 10.10 | 9.89 | 10.00 | 10.00 | 2,799,474 |
| 12 Jan 2024 | 10.09 | 10.17 | 9.98 | 9.99 | 9.99 | 2,361,598 |
| 11 Jan 2024 | 9.98 | 10.15 | 9.98 | 10.11 | 10.11 | 2,033,400 |
| 10 Jan 2024 | 10.12 | 10.14 | 9.92 | 9.98 | 9.98 | 2,486,100 |
| 09 Jan 2024 | 9.97 | 10.18 | 9.95 | 10.07 | 10.07 | 2,808,300 |
| 08 Jan 2024 | 10.14 | 10.30 | 9.97 | 9.97 | 9.97 | 3,344,624 |
| 05 Jan 2024 | 10.30 | 10.56 | 10.15 | 10.19 | 10.19 | 3,457,970 |
| 04 Jan 2024 | 10.48 | 10.49 | 10.33 | 10.39 | 10.39 | 1,917,502 |
| 03 Jan 2024 | 10.46 | 10.57 | 10.34 | 10.45 | 10.45 | 3,034,903 |
| 02 Jan 2024 | 10.31 | 10.54 | 10.25 | 10.46 | 10.46 | 3,456,203 |
| 29 Dec 2023 | 10.17 | 10.35 | 10.13 | 10.30 | 10.30 | 3,218,400 |
| 28 Dec 2023 | 10.13 | 10.27 | 9.90 | 10.20 | 10.20 | 4,451,511 |
| 27 Dec 2023 | 10.05 | 10.16 | 9.94 | 10.13 | 10.13 | 1,972,900 |
| 26 Dec 2023 | 10.20 | 10.21 | 9.95 | 9.97 | 9.97 | 2,427,646 |
| 25 Dec 2023 | 10.18 | 10.31 | 10.07 | 10.16 | 10.16 | 3,165,002 |
| 22 Dec 2023 | 10.50 | 10.55 | 10.20 | 10.25 | 10.25 | 3,729,194 |
| 21 Dec 2023 | 10.55 | 10.56 | 10.32 | 10.51 | 10.51 | 3,200,711 |
| 20 Dec 2023 | 10.75 | 10.76 | 10.53 | 10.55 | 10.55 | 2,466,400 |
| 19 Dec 2023 | 10.60 | 10.70 | 10.51 | 10.60 | 10.60 | 2,782,450 |
| 18 Dec 2023 | 10.71 | 10.75 | 10.57 | 10.61 | 10.61 | 3,135,700 |
| 15 Dec 2023 | 10.83 | 10.86 | 10.69 | 10.71 | 10.71 | 2,852,867 |
| 14 Dec 2023 | 10.88 | 10.99 | 10.81 | 10.84 | 10.84 | 2,625,242 |
| 13 Dec 2023 | 10.80 | 11.01 | 10.80 | 10.82 | 10.82 | 3,923,150 |
| 12 Dec 2023 | 10.87 | 10.94 | 10.76 | 10.84 | 10.84 | 2,204,300 |
| 11 Dec 2023 | 10.84 | 10.91 | 10.73 | 10.89 | 10.89 | 3,940,200 |
| 08 Dec 2023 | 11.06 | 11.13 | 10.90 | 10.91 | 10.91 | 3,638,404 |
| 07 Dec 2023 | 11.11 | 11.21 | 11.05 | 11.06 | 11.06 | 2,911,733 |
| 06 Dec 2023 | 11.06 | 11.23 | 10.98 | 11.09 | 11.09 | 2,618,450 |
| 05 Dec 2023 | 11.17 | 11.30 | 11.08 | 11.08 | 11.08 | 3,428,700 |
| 04 Dec 2023 | 11.40 | 11.40 | 11.20 | 11.26 | 11.26 | 3,458,650 |
| 01 Dec 2023 | 11.35 | 11.49 | 11.31 | 11.39 | 11.39 | 2,948,096 |
| 30 Nov 2023 | 11.35 | 11.44 | 11.25 | 11.35 | 11.35 | 3,269,100 |
| 29 Nov 2023 | 11.45 | 11.62 | 11.36 | 11.37 | 11.37 | 4,619,050 |
| 28 Nov 2023 | 11.42 | 11.59 | 11.24 | 11.53 | 11.53 | 7,121,794 |
| 27 Nov 2023 | 11.88 | 11.88 | 11.41 | 11.43 | 11.43 | 14,760,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.