Qingdao Baheal Medical Inc. Class A 301015
SZSE · China · Health Technology
CNY 25.68+0.64 (+2.56%)
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 25.68 | +2.56% | CNY 25.01 | CNY 25.88 | CNY 24.91 | 6.50M |
| 2026-09-29 | CNY 25.04 | +0.36% | CNY 25.10 | CNY 25.63 | CNY 24.62 | 4.99M |
| 2026-09-28 | CNY 24.95 | -1.11% | CNY 25.34 | CNY 25.80 | CNY 24.80 | 4.57M |
| 2026-09-24 | CNY 25.23 | -3.41% | CNY 26.10 | CNY 26.42 | CNY 25.00 | 5.73M |
| 2026-09-23 | CNY 26.12 | -1.17% | CNY 26.30 | CNY 26.53 | CNY 26.00 | 4.66M |
| 2026-09-22 | CNY 26.43 | +1.03% | CNY 26.00 | CNY 26.80 | CNY 25.82 | 8.52M |
| 2026-09-21 | CNY 26.16 | +2.39% | CNY 25.59 | CNY 26.60 | CNY 25.43 | 13.10M |
| 2026-09-18 | CNY 25.55 | +10.41% | CNY 23.21 | CNY 25.64 | CNY 23.16 | 15.12M |
| 2026-09-17 | CNY 23.14 | +0.96% | CNY 22.81 | CNY 23.37 | CNY 22.80 | 3.52M |
| 2026-09-16 | CNY 22.92 | -2.51% | CNY 23.32 | CNY 23.51 | CNY 22.88 | 5.39M |
| 2026-09-15 | CNY 23.51 | -3.77% | CNY 24.32 | CNY 24.40 | CNY 23.38 | 3.51M |
| 2026-09-14 | CNY 24.43 | +4.45% | CNY 23.38 | CNY 24.56 | CNY 23.18 | 5.36M |
| 2026-09-11 | CNY 23.39 | -3.07% | CNY 23.89 | CNY 24.17 | CNY 23.14 | 4.18M |
| 2026-09-10 | CNY 24.13 | -1.91% | CNY 24.90 | CNY 24.90 | CNY 23.75 | 4.06M |
| 2026-09-09 | CNY 24.60 | -1.68% | CNY 24.90 | CNY 25.15 | CNY 24.58 | 4.89M |
| 2026-09-08 | CNY 25.02 | +6.70% | CNY 23.49 | CNY 25.10 | CNY 23.28 | 9.72M |
| 2026-09-07 | CNY 23.45 | +2.31% | CNY 22.99 | CNY 23.59 | CNY 22.71 | 4.32M |
| 2026-09-04 | CNY 22.92 | -0.52% | CNY 23.24 | CNY 23.45 | CNY 22.82 | 4.09M |
| 2026-09-03 | CNY 23.04 | -4.20% | CNY 24.10 | CNY 24.24 | CNY 22.89 | 6.89M |
| 2026-09-02 | CNY 24.05 | -0.46% | CNY 24.00 | CNY 24.24 | CNY 23.80 | 3.56M |
| 2026-09-01 | CNY 24.16 | -1.63% | CNY 24.56 | CNY 24.70 | CNY 24.00 | 5.33M |
| 2026-08-31 | CNY 24.56 | -2.35% | CNY 25.00 | CNY 25.05 | CNY 23.67 | 8.71M |
| 2026-08-28 | CNY 25.15 | +2.24% | CNY 24.41 | CNY 25.82 | CNY 24.24 | 10.77M |
| 2026-08-27 | CNY 24.60 | +0.41% | CNY 24.40 | CNY 24.60 | CNY 24.12 | 5.73M |
| 2026-08-26 | CNY 24.50 | -0.77% | CNY 24.45 | CNY 25.00 | CNY 24.10 | 6.19M |
| 2026-08-25 | CNY 24.69 | -0.72% | CNY 24.76 | CNY 24.88 | CNY 24.28 | 6.77M |
| 2026-08-24 | CNY 24.87 | -3.83% | CNY 25.60 | CNY 25.90 | CNY 24.59 | 7.97M |
| 2026-08-21 | CNY 25.86 | -1.30% | CNY 25.75 | CNY 25.99 | CNY 25.07 | 10.96M |
| 2026-08-20 | CNY 26.20 | +0.77% | CNY 27.00 | CNY 27.15 | CNY 25.88 | 12.66M |
| 2026-08-19 | CNY 26.00 | -2.91% | CNY 26.60 | CNY 27.48 | CNY 25.90 | 15.92M |
| 2026-08-18 | CNY 26.78 | -1.58% | CNY 27.00 | CNY 27.61 | CNY 26.30 | 12.81M |
| 2026-08-17 | CNY 27.21 | +1.19% | CNY 26.99 | CNY 27.65 | CNY 25.54 | 19.07M |
| 2026-08-14 | CNY 26.89 | +6.71% | CNY 25.03 | CNY 28.40 | CNY 24.63 | 25.96M |
| 2026-08-13 | CNY 25.20 | +4.65% | CNY 23.90 | CNY 25.48 | CNY 23.69 | 14.84M |
| 2026-08-12 | CNY 24.08 | -1.91% | CNY 24.25 | CNY 25.34 | CNY 24.05 | 9.69M |
| 2026-08-11 | CNY 24.55 | +1.32% | CNY 24.02 | CNY 24.93 | CNY 23.99 | 11.14M |
| 2026-08-10 | CNY 24.23 | +1.51% | CNY 24.14 | CNY 24.57 | CNY 23.80 | 9.89M |
| 2026-08-07 | CNY 23.87 | +6.42% | CNY 22.32 | CNY 23.99 | CNY 22.26 | 11.33M |
| 2026-08-06 | CNY 22.43 | -4.59% | CNY 23.52 | CNY 23.63 | CNY 22.20 | 9.00M |
| 2026-08-05 | CNY 23.51 | -0.38% | CNY 23.60 | CNY 23.89 | CNY 23.17 | 5.06M |
| 2026-08-04 | CNY 23.60 | +4.61% | CNY 22.60 | CNY 24.00 | CNY 22.60 | 7.75M |
| 2026-08-03 | CNY 22.56 | +0.94% | CNY 22.03 | CNY 22.83 | CNY 22.03 | 3.95M |
| 2026-07-31 | CNY 22.35 | -0.18% | CNY 22.55 | CNY 22.87 | CNY 22.20 | 6.10M |
| 2026-07-30 | CNY 22.39 | -2.06% | CNY 22.78 | CNY 23.28 | CNY 22.37 | 5.82M |
| 2026-07-29 | CNY 22.86 | -1.68% | CNY 23.17 | CNY 23.36 | CNY 22.70 | 5.05M |
| 2026-07-28 | CNY 23.25 | -0.90% | CNY 23.27 | CNY 23.62 | CNY 23.10 | 4.69M |
| 2026-07-27 | CNY 23.46 | +3.62% | CNY 22.64 | CNY 23.50 | CNY 22.48 | 6.95M |
| 2026-07-24 | CNY 22.64 | -4.55% | CNY 23.66 | CNY 23.85 | CNY 22.63 | 5.65M |
| 2026-07-23 | CNY 23.72 | +0.89% | CNY 23.51 | CNY 23.75 | CNY 23.03 | 6.66M |
| 2026-07-22 | CNY 23.51 | +1.77% | CNY 22.99 | CNY 23.67 | CNY 22.80 | 9.56M |
| 2026-07-21 | CNY 23.10 | +1.90% | CNY 22.52 | CNY 23.43 | CNY 22.33 | 9.45M |
| 2026-07-20 | CNY 22.67 | +1.98% | CNY 22.15 | CNY 23.29 | CNY 22.11 | 13.63M |
| 2026-07-17 | CNY 22.23 | -6.32% | CNY 23.50 | CNY 23.87 | CNY 22.22 | 16.13M |
| 2026-07-16 | CNY 23.73 | -0.88% | CNY 23.60 | CNY 24.13 | CNY 23.03 | 12.97M |
| 2026-07-15 | CNY 23.94 | +3.64% | CNY 22.75 | CNY 24.58 | CNY 22.75 | 17.73M |
| 2026-07-14 | CNY 23.10 | +0.22% | CNY 22.98 | CNY 23.47 | CNY 22.31 | 13.04M |
| 2026-07-13 | CNY 23.05 | +0.57% | CNY 22.68 | CNY 23.96 | CNY 22.60 | 17.73M |
| 2026-07-10 | CNY 22.92 | +3.80% | CNY 21.80 | CNY 23.24 | CNY 21.60 | 12.99M |
| 2026-07-09 | CNY 22.08 | +2.94% | CNY 21.51 | CNY 22.60 | CNY 21.30 | 11.66M |
| 2026-07-08 | CNY 21.45 | +3.37% | CNY 20.79 | CNY 22.06 | CNY 20.33 | 10.23M |
| 2026-07-07 | CNY 20.75 | -1.10% | CNY 21.06 | CNY 21.60 | CNY 20.73 | 8.20M |
| 2026-07-06 | CNY 20.98 | +2.59% | CNY 20.40 | CNY 21.60 | CNY 20.20 | 10.86M |
| 2026-07-03 | CNY 20.45 | +0.84% | CNY 20.42 | CNY 20.87 | CNY 19.96 | 7.68M |
| 2026-07-02 | CNY 20.28 | +0.90% | CNY 20.18 | CNY 20.63 | CNY 19.91 | 5.87M |
| 2026-07-01 | CNY 20.10 | +5.46% | CNY 18.89 | CNY 20.36 | CNY 18.80 | 6.84M |
| 2026-06-30 | CNY 19.06 | -3.74% | CNY 19.65 | CNY 19.69 | CNY 18.90 | 6.01M |
| 2026-06-29 | CNY 19.80 | +3.45% | CNY 19.10 | CNY 20.39 | CNY 18.50 | 8.16M |
| 2026-06-26 | CNY 19.14 | 0.00% | CNY 19.16 | CNY 19.44 | CNY 18.63 | 4.23M |
| 2026-06-25 | CNY 19.14 | +0.42% | CNY 18.82 | CNY 19.27 | CNY 18.40 | 5.31M |
| 2026-06-24 | CNY 19.06 | -3.25% | CNY 19.69 | CNY 20.20 | CNY 18.90 | 6.72M |
| 2026-06-23 | CNY 19.70 | -0.56% | CNY 19.70 | CNY 20.40 | CNY 19.63 | 6.39M |
| 2026-06-22 | CNY 19.81 | -6.91% | CNY 20.40 | CNY 20.60 | CNY 19.41 | 9.77M |
| 2026-06-18 | CNY 21.28 | +0.38% | CNY 20.76 | CNY 21.65 | CNY 20.11 | 9.10M |
| 2026-06-17 | CNY 21.20 | +3.97% | CNY 20.28 | CNY 21.50 | CNY 19.88 | 5.42M |
| 2026-06-16 | CNY 20.39 | -0.39% | CNY 20.37 | CNY 20.63 | CNY 20.05 | 2.72M |
| 2026-06-15 | CNY 20.47 | +0.49% | CNY 20.38 | CNY 20.61 | CNY 20.17 | 3.38M |
| 2026-06-12 | CNY 20.37 | +2.05% | CNY 20.05 | CNY 20.65 | CNY 19.83 | 3.46M |
| 2026-06-11 | CNY 19.96 | -2.30% | CNY 20.23 | CNY 20.48 | CNY 19.70 | 2.86M |
| 2026-06-10 | CNY 20.43 | +1.14% | CNY 20.19 | CNY 20.48 | CNY 19.88 | 3.43M |
| 2026-06-09 | CNY 20.20 | -0.74% | CNY 20.48 | CNY 20.48 | CNY 20.00 | 2.89M |
| 2026-06-08 | CNY 20.35 | -3.46% | CNY 20.70 | CNY 21.13 | CNY 20.07 | 3.93M |
| 2026-06-05 | CNY 21.08 | +1.69% | CNY 20.77 | CNY 21.39 | CNY 20.71 | 4.54M |
| 2026-06-04 | CNY 20.73 | +0.58% | CNY 20.52 | CNY 20.92 | CNY 20.05 | 3.93M |
| 2026-06-03 | CNY 20.61 | -1.90% | CNY 21.05 | CNY 21.06 | CNY 20.37 | 4.50M |
| 2026-06-02 | CNY 21.01 | -3.71% | CNY 21.80 | CNY 21.89 | CNY 21.00 | 4.06M |
| 2026-06-01 | CNY 21.82 | -2.50% | CNY 21.90 | CNY 22.26 | CNY 21.79 | 3.50M |
| 2026-05-29 | CNY 22.38 | -1.54% | CNY 22.74 | CNY 22.90 | CNY 22.18 | 5.17M |
| 2026-05-28 | CNY 22.73 | -2.74% | CNY 23.43 | CNY 23.48 | CNY 22.49 | 4.94M |
| 2026-05-27 | CNY 23.37 | +1.30% | CNY 23.03 | CNY 23.43 | CNY 22.61 | 6.03M |
| 2026-05-26 | CNY 23.07 | +0.65% | CNY 22.82 | CNY 23.35 | CNY 22.77 | 4.34M |