Guangdong Biolight Meditech Co., Ltd. Class A 300246
SZSE · China · Health Technology
CNY 15.46-0.34 (-2.15%)
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 15.46 | -2.15% | CNY 16.12 | CNY 16.12 | CNY 15.30 | 4.80M |
| 2026-09-29 | CNY 15.80 | +3.88% | CNY 15.50 | CNY 16.05 | CNY 15.08 | 7.05M |
| 2026-09-28 | CNY 15.21 | -3.18% | CNY 15.72 | CNY 15.90 | CNY 15.13 | 5.22M |
| 2026-09-24 | CNY 15.71 | -0.95% | CNY 15.74 | CNY 16.19 | CNY 15.71 | 4.95M |
| 2026-09-23 | CNY 15.86 | -1.49% | CNY 16.10 | CNY 16.24 | CNY 15.83 | 4.35M |
| 2026-09-22 | CNY 16.10 | +1.90% | CNY 15.91 | CNY 16.15 | CNY 15.46 | 8.80M |
| 2026-09-21 | CNY 15.80 | +0.51% | CNY 15.90 | CNY 15.90 | CNY 15.46 | 7.59M |
| 2026-09-18 | CNY 15.72 | +4.73% | CNY 15.19 | CNY 15.99 | CNY 15.00 | 12.42M |
| 2026-09-17 | CNY 15.01 | +0.94% | CNY 14.98 | CNY 15.13 | CNY 14.76 | 5.00M |
| 2026-09-16 | CNY 14.87 | +1.50% | CNY 14.88 | CNY 15.04 | CNY 14.40 | 5.40M |
| 2026-09-15 | CNY 14.65 | -2.14% | CNY 14.95 | CNY 15.38 | CNY 14.59 | 8.35M |
| 2026-09-14 | CNY 14.97 | +7.47% | CNY 14.00 | CNY 15.23 | CNY 13.86 | 11.10M |
| 2026-09-11 | CNY 13.93 | -3.20% | CNY 14.30 | CNY 14.32 | CNY 13.61 | 6.90M |
| 2026-09-10 | CNY 14.39 | -1.98% | CNY 14.60 | CNY 14.65 | CNY 14.18 | 4.67M |
| 2026-09-09 | CNY 14.68 | -1.41% | CNY 14.89 | CNY 14.93 | CNY 14.45 | 4.83M |
| 2026-09-08 | CNY 14.89 | -1.46% | CNY 15.28 | CNY 15.28 | CNY 14.72 | 8.13M |
| 2026-09-07 | CNY 15.11 | +0.80% | CNY 15.08 | CNY 15.39 | CNY 14.89 | 14.35M |
| 2026-09-04 | CNY 14.99 | -0.13% | CNY 15.02 | CNY 15.16 | CNY 14.76 | 6.54M |
| 2026-09-03 | CNY 15.01 | -3.78% | CNY 15.56 | CNY 15.75 | CNY 14.84 | 9.70M |
| 2026-09-02 | CNY 15.60 | +4.42% | CNY 14.90 | CNY 15.99 | CNY 14.78 | 15.50M |
| 2026-09-01 | CNY 14.94 | -0.73% | CNY 15.10 | CNY 15.20 | CNY 14.75 | 7.67M |
| 2026-08-31 | CNY 15.05 | +0.67% | CNY 14.81 | CNY 15.22 | CNY 14.72 | 6.99M |
| 2026-08-28 | CNY 14.95 | -1.84% | CNY 15.30 | CNY 15.53 | CNY 14.82 | 12.09M |
| 2026-08-27 | CNY 15.23 | -0.07% | CNY 15.18 | CNY 15.50 | CNY 14.95 | 10.38M |
| 2026-08-26 | CNY 15.24 | -1.30% | CNY 15.75 | CNY 15.82 | CNY 15.00 | 9.12M |
| 2026-08-25 | CNY 15.44 | +4.32% | CNY 14.79 | CNY 15.58 | CNY 14.45 | 13.35M |
| 2026-08-24 | CNY 14.80 | -1.79% | CNY 15.08 | CNY 15.38 | CNY 14.27 | 13.32M |
| 2026-08-21 | CNY 15.07 | -4.07% | CNY 15.25 | CNY 15.72 | CNY 14.81 | 20.49M |
| 2026-08-20 | CNY 15.71 | -15.45% | CNY 18.58 | CNY 18.58 | CNY 15.53 | 35.37M |
| 2026-08-19 | CNY 18.58 | +1.59% | CNY 18.30 | CNY 19.31 | CNY 18.00 | 20.63M |
| 2026-08-18 | CNY 18.29 | -3.33% | CNY 18.84 | CNY 18.92 | CNY 17.30 | 18.90M |
| 2026-08-17 | CNY 18.92 | -0.42% | CNY 19.09 | CNY 19.66 | CNY 18.44 | 17.28M |
| 2026-08-14 | CNY 19.00 | +5.09% | CNY 18.09 | CNY 19.30 | CNY 18.01 | 20.51M |
| 2026-08-13 | CNY 18.08 | -1.31% | CNY 18.59 | CNY 18.70 | CNY 18.08 | 28.12M |
| 2026-08-12 | CNY 18.32 | +14.29% | CNY 16.27 | CNY 19.24 | CNY 15.99 | 43.12M |
| 2026-08-11 | CNY 16.03 | +4.02% | CNY 14.32 | CNY 16.59 | CNY 14.32 | 35.33M |
| 2026-08-10 | CNY 15.41 | -19.99% | CNY 15.41 | CNY 15.41 | CNY 15.41 | 2.51M |
| 2026-08-07 | CNY 19.26 | 0.00% | CNY 19.26 | CNY 19.26 | CNY 19.26 | 0 |
| 2026-08-06 | CNY 19.26 | 0.00% | CNY 19.26 | CNY 19.26 | CNY 19.26 | 0 |
| 2026-08-05 | CNY 19.26 | 0.00% | CNY 19.26 | CNY 19.26 | CNY 19.26 | 0 |
| 2026-08-04 | CNY 19.26 | 0.00% | CNY 19.26 | CNY 19.26 | CNY 19.26 | 0 |
| 2026-08-03 | CNY 19.26 | 0.00% | CNY 19.26 | CNY 19.26 | CNY 19.26 | 0 |
| 2026-07-31 | CNY 19.26 | +10.37% | CNY 17.91 | CNY 20.01 | CNY 17.91 | 22.00M |
| 2026-07-30 | CNY 17.45 | -5.83% | CNY 18.35 | CNY 19.23 | CNY 16.95 | 17.25M |
| 2026-07-29 | CNY 18.53 | +2.72% | CNY 18.04 | CNY 18.86 | CNY 18.04 | 13.32M |
| 2026-07-28 | CNY 18.04 | +0.95% | CNY 17.71 | CNY 18.58 | CNY 17.50 | 13.65M |
| 2026-07-27 | CNY 17.87 | +2.35% | CNY 17.46 | CNY 18.10 | CNY 17.37 | 11.30M |
| 2026-07-24 | CNY 17.46 | -0.80% | CNY 17.47 | CNY 18.28 | CNY 17.36 | 15.88M |
| 2026-07-23 | CNY 17.60 | +9.59% | CNY 15.95 | CNY 17.65 | CNY 15.81 | 22.63M |
| 2026-07-22 | CNY 16.06 | +2.62% | CNY 15.73 | CNY 16.50 | CNY 15.47 | 17.00M |
| 2026-07-21 | CNY 15.65 | +1.76% | CNY 15.53 | CNY 16.23 | CNY 13.75 | 20.00M |
| 2026-07-20 | CNY 15.38 | +5.41% | CNY 14.85 | CNY 16.80 | CNY 14.85 | 19.69M |
| 2026-07-17 | CNY 14.59 | -7.25% | CNY 15.73 | CNY 16.04 | CNY 14.31 | 10.48M |
| 2026-07-16 | CNY 15.73 | -2.30% | CNY 15.91 | CNY 16.20 | CNY 15.53 | 9.70M |
| 2026-07-15 | CNY 16.10 | -4.56% | CNY 16.69 | CNY 17.28 | CNY 16.02 | 13.99M |
| 2026-07-14 | CNY 16.87 | +6.77% | CNY 15.80 | CNY 16.90 | CNY 15.20 | 21.42M |
| 2026-07-13 | CNY 15.80 | +4.84% | CNY 15.11 | CNY 16.05 | CNY 14.91 | 19.56M |
| 2026-07-10 | CNY 15.07 | +1.07% | CNY 15.00 | CNY 15.53 | CNY 14.76 | 10.48M |
| 2026-07-09 | CNY 14.91 | +4.19% | CNY 14.48 | CNY 14.99 | CNY 14.13 | 8.04M |
| 2026-07-08 | CNY 14.31 | -2.79% | CNY 14.69 | CNY 14.72 | CNY 13.97 | 6.38M |
| 2026-07-07 | CNY 14.72 | +0.48% | CNY 14.65 | CNY 15.21 | CNY 14.28 | 9.91M |
| 2026-07-06 | CNY 14.65 | -1.08% | CNY 14.98 | CNY 15.78 | CNY 14.50 | 12.39M |
| 2026-07-03 | CNY 14.81 | +6.93% | CNY 14.00 | CNY 14.98 | CNY 13.85 | 12.05M |
| 2026-07-02 | CNY 13.85 | -4.75% | CNY 14.67 | CNY 15.09 | CNY 13.55 | 12.40M |
| 2026-07-01 | CNY 14.54 | +3.34% | CNY 13.91 | CNY 14.73 | CNY 13.78 | 11.45M |
| 2026-06-30 | CNY 14.07 | -9.28% | CNY 15.51 | CNY 15.60 | CNY 13.66 | 14.36M |
| 2026-06-29 | CNY 15.51 | +6.82% | CNY 14.68 | CNY 15.90 | CNY 14.00 | 12.23M |
| 2026-06-26 | CNY 14.52 | -6.92% | CNY 15.27 | CNY 15.52 | CNY 14.32 | 14.66M |
| 2026-06-25 | CNY 15.60 | -12.65% | CNY 17.95 | CNY 18.52 | CNY 15.09 | 21.97M |
| 2026-06-24 | CNY 17.86 | -0.83% | CNY 17.83 | CNY 18.08 | CNY 17.57 | 10.49M |
| 2026-06-23 | CNY 18.01 | +0.78% | CNY 17.57 | CNY 18.29 | CNY 17.56 | 10.70M |
| 2026-06-22 | CNY 17.87 | -5.90% | CNY 18.81 | CNY 18.96 | CNY 17.52 | 16.23M |
| 2026-06-18 | CNY 18.99 | +2.54% | CNY 18.51 | CNY 19.33 | CNY 18.25 | 13.61M |
| 2026-06-17 | CNY 18.52 | +3.46% | CNY 17.70 | CNY 18.66 | CNY 17.56 | 15.33M |
| 2026-06-16 | CNY 17.90 | +6.11% | CNY 16.80 | CNY 17.97 | CNY 16.71 | 17.58M |
| 2026-06-15 | CNY 16.87 | +6.37% | CNY 16.08 | CNY 17.23 | CNY 15.98 | 13.03M |
| 2026-06-12 | CNY 15.86 | +0.19% | CNY 16.00 | CNY 16.53 | CNY 15.65 | 7.38M |
| 2026-06-11 | CNY 15.83 | -3.83% | CNY 16.21 | CNY 16.45 | CNY 15.60 | 6.88M |
| 2026-06-10 | CNY 16.46 | +1.04% | CNY 16.16 | CNY 16.72 | CNY 15.76 | 7.86M |
| 2026-06-09 | CNY 16.29 | +2.97% | CNY 16.06 | CNY 16.57 | CNY 15.73 | 7.57M |
| 2026-06-08 | CNY 15.82 | -4.47% | CNY 15.97 | CNY 16.97 | CNY 15.48 | 11.69M |
| 2026-06-05 | CNY 16.56 | -1.43% | CNY 17.01 | CNY 17.01 | CNY 16.08 | 9.19M |
| 2026-06-04 | CNY 16.80 | +0.30% | CNY 16.75 | CNY 17.35 | CNY 16.50 | 9.64M |
| 2026-06-03 | CNY 16.75 | -4.94% | CNY 17.66 | CNY 18.09 | CNY 16.58 | 13.50M |
| 2026-06-02 | CNY 17.62 | +5.38% | CNY 16.84 | CNY 17.68 | CNY 15.80 | 15.39M |
| 2026-06-01 | CNY 16.72 | -2.05% | CNY 17.42 | CNY 18.43 | CNY 16.70 | 16.67M |
| 2026-05-29 | CNY 17.07 | -3.01% | CNY 17.95 | CNY 17.99 | CNY 16.95 | 14.97M |
| 2026-05-28 | CNY 17.60 | -3.56% | CNY 18.25 | CNY 18.79 | CNY 16.66 | 24.58M |
| 2026-05-27 | CNY 18.25 | -4.25% | CNY 19.00 | CNY 19.21 | CNY 18.14 | 17.61M |
| 2026-05-26 | CNY 19.06 | +3.59% | CNY 18.00 | CNY 19.50 | CNY 17.55 | 33.36M |