Blue Sail Medical Co., Ltd. Class A 002382
SZSE · China · Producer Manufacturing
CNY 6.32+0.22 (+3.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.32 | +3.61% | CNY 6.08 | CNY 6.33 | CNY 6.07 | 30.71M |
| 2026-09-29 | CNY 6.10 | +0.16% | CNY 6.03 | CNY 6.21 | CNY 6.03 | 20.02M |
| 2026-09-28 | CNY 6.09 | +2.35% | CNY 5.94 | CNY 6.18 | CNY 5.94 | 26.12M |
| 2026-09-24 | CNY 5.95 | +1.54% | CNY 5.93 | CNY 6.09 | CNY 5.93 |
| 17.43M |
| 2026-09-23 | CNY 5.86 | -1.68% | CNY 5.96 | CNY 5.96 | CNY 5.85 | 7.55M |
| 2026-09-22 | CNY 5.96 | -0.67% | CNY 5.97 | CNY 6.01 | CNY 5.89 | 11.56M |
| 2026-09-21 | CNY 6.00 | +2.56% | CNY 5.84 | CNY 6.00 | CNY 5.84 | 12.74M |
| 2026-09-18 | CNY 5.85 | -0.34% | CNY 5.88 | CNY 5.98 | CNY 5.83 | 10.16M |
| 2026-09-17 | CNY 5.87 | +0.86% | CNY 5.80 | CNY 5.88 | CNY 5.77 | 6.68M |
| 2026-09-16 | CNY 5.82 | +0.34% | CNY 5.79 | CNY 5.84 | CNY 5.74 | 7.05M |
| 2026-09-15 | CNY 5.80 | -1.86% | CNY 5.90 | CNY 5.93 | CNY 5.78 | 7.94M |
| 2026-09-14 | CNY 5.91 | +0.34% | CNY 5.86 | CNY 5.96 | CNY 5.84 | 9.01M |
| 2026-09-11 | CNY 5.89 | -1.51% | CNY 5.97 | CNY 5.99 | CNY 5.82 | 10.56M |
| 2026-09-10 | CNY 5.98 | -0.50% | CNY 6.00 | CNY 6.01 | CNY 5.93 | 7.01M |
| 2026-09-09 | CNY 6.01 | -1.31% | CNY 6.09 | CNY 6.09 | CNY 5.98 | 7.54M |
| 2026-09-08 | CNY 6.09 | +3.22% | CNY 5.91 | CNY 6.10 | CNY 5.87 | 14.22M |
| 2026-09-07 | CNY 5.90 | -0.84% | CNY 5.94 | CNY 5.98 | CNY 5.88 | 9.11M |
| 2026-09-04 | CNY 5.95 | -1.00% | CNY 6.01 | CNY 6.08 | CNY 5.94 | 10.94M |
| 2026-09-03 | CNY 6.01 | +0.67% | CNY 5.98 | CNY 6.06 | CNY 5.94 | 8.74M |
| 2026-09-02 | CNY 5.97 | -1.32% | CNY 6.00 | CNY 6.02 | CNY 5.92 | 8.48M |
| 2026-09-01 | CNY 6.05 | +2.89% | CNY 5.92 | CNY 6.06 | CNY 5.89 | 16.70M |
| 2026-08-31 | CNY 5.88 | -2.81% | CNY 6.01 | CNY 6.04 | CNY 5.85 | 14.78M |
| 2026-08-28 | CNY 6.05 | -1.31% | CNY 6.08 | CNY 6.12 | CNY 6.03 | 8.19M |
| 2026-08-27 | CNY 6.13 | +1.32% | CNY 6.01 | CNY 6.15 | CNY 5.98 | 13.39M |
| 2026-08-26 | CNY 6.05 | +0.83% | CNY 6.08 | CNY 6.27 | CNY 6.00 | 17.59M |
| 2026-08-25 | CNY 6.00 | +1.69% | CNY 5.75 | CNY 6.01 | CNY 5.69 | 20.52M |
| 2026-08-24 | CNY 5.90 | +0.17% | CNY 5.90 | CNY 5.98 | CNY 5.83 | 12.58M |
| 2026-08-21 | CNY 5.89 | -2.00% | CNY 5.96 | CNY 6.01 | CNY 5.82 | 14.17M |
| 2026-08-20 | CNY 6.01 | +3.98% | CNY 5.85 | CNY 6.05 | CNY 5.84 | 19.35M |
| 2026-08-19 | CNY 5.78 | -1.87% | CNY 5.88 | CNY 5.96 | CNY 5.75 | 12.36M |
| 2026-08-18 | CNY 5.89 | -0.67% | CNY 5.94 | CNY 6.00 | CNY 5.86 | 12.30M |
| 2026-08-17 | CNY 5.93 | +0.34% | CNY 5.89 | CNY 6.01 | CNY 5.80 | 12.10M |
| 2026-08-14 | CNY 5.91 | -1.99% | CNY 6.01 | CNY 6.05 | CNY 5.87 | 14.87M |
| 2026-08-13 | CNY 6.03 | -0.82% | CNY 6.06 | CNY 6.10 | CNY 5.98 | 16.81M |
| 2026-08-12 | CNY 6.08 | -0.16% | CNY 6.05 | CNY 6.14 | CNY 6.04 | 11.29M |
| 2026-08-11 | CNY 6.09 | +0.33% | CNY 6.04 | CNY 6.16 | CNY 6.01 | 13.00M |
| 2026-08-10 | CNY 6.07 | +1.51% | CNY 5.99 | CNY 6.08 | CNY 5.96 | 14.21M |
| 2026-08-07 | CNY 5.98 | +1.70% | CNY 5.87 | CNY 5.98 | CNY 5.84 | 15.25M |
| 2026-08-06 | CNY 5.88 | -0.84% | CNY 5.95 | CNY 5.98 | CNY 5.82 | 12.06M |
| 2026-08-05 | CNY 5.93 | -0.50% | CNY 5.95 | CNY 5.99 | CNY 5.88 | 15.01M |
| 2026-08-04 | CNY 5.96 | -0.17% | CNY 5.99 | CNY 6.05 | CNY 5.93 | 14.82M |
| 2026-08-03 | CNY 5.97 | +2.58% | CNY 5.80 | CNY 5.99 | CNY 5.80 | 19.85M |
| 2026-07-31 | CNY 5.82 | +1.93% | CNY 5.63 | CNY 5.85 | CNY 5.63 | 23.64M |
| 2026-07-30 | CNY 5.71 | -1.89% | CNY 5.72 | CNY 5.88 | CNY 5.70 | 32.99M |
| 2026-07-29 | CNY 5.82 | +2.65% | CNY 6.03 | CNY 6.23 | CNY 5.75 | 46.44M |
| 2026-07-28 | CNY 5.67 | -0.70% | CNY 5.66 | CNY 5.76 | CNY 5.62 | 16.07M |
| 2026-07-27 | CNY 5.71 | +5.16% | CNY 5.40 | CNY 5.74 | CNY 5.40 | 26.99M |
| 2026-07-24 | CNY 5.43 | -4.06% | CNY 5.58 | CNY 5.68 | CNY 5.41 | 20.69M |
| 2026-07-23 | CNY 5.66 | +3.47% | CNY 5.44 | CNY 5.67 | CNY 5.39 | 27.15M |
| 2026-07-22 | CNY 5.47 | -1.26% | CNY 5.49 | CNY 5.63 | CNY 5.40 | 23.19M |
| 2026-07-21 | CNY 5.54 | -2.46% | CNY 5.60 | CNY 5.65 | CNY 5.31 | 34.84M |
| 2026-07-20 | CNY 5.68 | +3.46% | CNY 5.46 | CNY 5.76 | CNY 5.42 | 42.56M |
| 2026-07-17 | CNY 5.49 | -4.19% | CNY 5.72 | CNY 5.84 | CNY 5.45 | 40.82M |
| 2026-07-16 | CNY 5.73 | -3.86% | CNY 5.96 | CNY 6.04 | CNY 5.70 | 70.34M |
| 2026-07-15 | CNY 5.96 | +9.96% | CNY 5.96 | CNY 5.96 | CNY 5.81 | 32.40M |
| 2026-07-14 | CNY 5.42 | +4.43% | CNY 5.18 | CNY 5.42 | CNY 5.13 | 15.87M |
| 2026-07-13 | CNY 5.19 | -0.95% | CNY 5.22 | CNY 5.29 | CNY 5.12 | 13.17M |
| 2026-07-10 | CNY 5.24 | +2.14% | CNY 5.11 | CNY 5.32 | CNY 5.00 | 16.21M |
| 2026-07-09 | CNY 5.13 | -0.39% | CNY 5.13 | CNY 5.22 | CNY 5.05 | 10.43M |
| 2026-07-08 | CNY 5.15 | -1.34% | CNY 5.20 | CNY 5.21 | CNY 5.09 | 10.40M |
| 2026-07-07 | CNY 5.22 | -2.43% | CNY 5.31 | CNY 5.32 | CNY 5.17 | 11.89M |
| 2026-07-06 | CNY 5.35 | +0.19% | CNY 5.34 | CNY 5.47 | CNY 5.30 | 13.73M |
| 2026-07-03 | CNY 5.34 | +2.10% | CNY 5.28 | CNY 5.43 | CNY 5.24 | 13.76M |
| 2026-07-02 | CNY 5.23 | -0.95% | CNY 5.25 | CNY 5.36 | CNY 5.20 | 15.37M |
| 2026-07-01 | CNY 5.28 | +3.94% | CNY 5.08 | CNY 5.31 | CNY 5.01 | 20.15M |
| 2026-06-30 | CNY 5.08 | -3.42% | CNY 5.23 | CNY 5.28 | CNY 5.04 | 15.88M |
| 2026-06-29 | CNY 5.26 | +1.74% | CNY 5.14 | CNY 5.29 | CNY 5.03 | 15.80M |
| 2026-06-26 | CNY 5.17 | -2.82% | CNY 5.31 | CNY 5.35 | CNY 5.15 | 13.93M |
| 2026-06-25 | CNY 5.32 | -1.48% | CNY 5.37 | CNY 5.42 | CNY 5.22 | 14.44M |
| 2026-06-24 | CNY 5.40 | -1.46% | CNY 5.45 | CNY 5.57 | CNY 5.38 | 14.39M |
| 2026-06-23 | CNY 5.48 | +2.24% | CNY 5.35 | CNY 5.59 | CNY 5.33 | 21.16M |
| 2026-06-22 | CNY 5.36 | -4.29% | CNY 5.54 | CNY 5.59 | CNY 5.17 | 27.31M |
| 2026-06-18 | CNY 5.60 | +2.56% | CNY 5.46 | CNY 5.66 | CNY 5.33 | 19.86M |
| 2026-06-17 | CNY 5.46 | -0.55% | CNY 5.51 | CNY 5.60 | CNY 5.39 | 17.00M |
| 2026-06-16 | CNY 5.49 | -1.96% | CNY 5.60 | CNY 5.60 | CNY 5.43 | 15.34M |
| 2026-06-15 | CNY 5.60 | -2.44% | CNY 5.77 | CNY 5.82 | CNY 5.56 | 19.76M |
| 2026-06-12 | CNY 5.74 | +0.35% | CNY 5.73 | CNY 5.80 | CNY 5.60 | 15.62M |
| 2026-06-11 | CNY 5.72 | -1.55% | CNY 5.81 | CNY 5.86 | CNY 5.66 | 11.00M |
| 2026-06-10 | CNY 5.81 | -1.69% | CNY 5.90 | CNY 5.94 | CNY 5.70 | 14.57M |
| 2026-06-09 | CNY 5.91 | +0.34% | CNY 5.94 | CNY 6.04 | CNY 5.76 | 16.73M |
| 2026-06-08 | CNY 5.89 | -3.44% | CNY 6.01 | CNY 6.15 | CNY 5.81 | 17.24M |
| 2026-06-05 | CNY 6.10 | -3.02% | CNY 6.30 | CNY 6.35 | CNY 6.08 | 18.90M |
| 2026-06-04 | CNY 6.29 | -3.38% | CNY 6.49 | CNY 6.52 | CNY 6.26 | 16.22M |
| 2026-06-03 | CNY 6.51 | +1.24% | CNY 6.41 | CNY 6.61 | CNY 6.38 | 16.27M |
| 2026-06-02 | CNY 6.43 | +0.31% | CNY 6.40 | CNY 6.55 | CNY 6.33 | 17.73M |
| 2026-06-01 | CNY 6.41 | +0.16% | CNY 6.44 | CNY 6.51 | CNY 6.25 | 15.79M |
| 2026-05-29 | CNY 6.40 | -2.29% | CNY 6.53 | CNY 6.55 | CNY 6.35 | 19.28M |
| 2026-05-28 | CNY 6.55 | -3.53% | CNY 6.77 | CNY 6.85 | CNY 6.46 | 17.03M |
| 2026-05-27 | CNY 6.79 | -2.16% | CNY 6.93 | CNY 7.05 | CNY 6.76 | 17.15M |
| 2026-05-26 | CNY 6.94 | -0.86% | CNY 6.99 | CNY 7.00 | CNY 6.75 | 18.10M |