Bright Eye Hospital Group Co., Ltd. Class A 301239
SZSE · China · Health Services
CNY 31.98+0.25 (+0.79%)
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 31.98 | +0.79% | CNY 31.91 | CNY 32.28 | CNY 31.58 | 1.90M |
| 2026-09-29 | CNY 31.73 | +0.03% | CNY 31.74 | CNY 32.69 | CNY 31.40 | 2.78M |
| 2026-09-28 | CNY 31.72 | +0.70% | CNY 31.60 | CNY 32.43 | CNY 31.20 | 2.26M |
| 2026-09-24 | CNY 31.50 | -0.47% | CNY 31.57 | CNY 32.06 | CNY 31.33 | 1.73M |
| 2026-09-23 | CNY 31.65 | -1.12% | CNY 31.98 | CNY 32.06 | CNY 31.60 | 1.60M |
| 2026-09-22 | CNY 32.01 | +0.66% | CNY 31.70 | CNY 32.10 | CNY 31.30 | 2.78M |
| 2026-09-21 | CNY 31.80 | +1.69% | CNY 31.20 | CNY 31.95 | CNY 31.10 | 1.59M |
| 2026-09-18 | CNY 31.27 | +1.16% | CNY 31.30 | CNY 31.76 | CNY 31.04 | 1.85M |
| 2026-09-17 | CNY 30.91 | +0.19% | CNY 30.68 | CNY 31.19 | CNY 30.60 | 1.08M |
| 2026-09-16 | CNY 30.85 | +0.62% | CNY 30.74 | CNY 31.06 | CNY 30.15 | 1.52M |
| 2026-09-15 | CNY 30.66 | -1.54% | CNY 31.18 | CNY 31.39 | CNY 30.51 | 996.89K |
| 2026-09-14 | CNY 31.14 | +1.57% | CNY 30.69 | CNY 31.44 | CNY 30.40 | 961.61K |
| 2026-09-11 | CNY 30.66 | -4.04% | CNY 31.30 | CNY 31.65 | CNY 30.45 | 1.43M |
| 2026-09-10 | CNY 31.95 | -3.45% | CNY 32.80 | CNY 33.09 | CNY 31.90 | 1.68M |
| 2026-09-09 | CNY 33.09 | -2.01% | CNY 33.47 | CNY 33.64 | CNY 32.91 | 1.41M |
| 2026-09-08 | CNY 33.77 | +1.32% | CNY 33.35 | CNY 33.85 | CNY 33.03 | 1.43M |
| 2026-09-07 | CNY 33.33 | -1.33% | CNY 33.60 | CNY 33.77 | CNY 33.15 | 1.37M |
| 2026-09-04 | CNY 33.78 | +2.52% | CNY 32.92 | CNY 34.27 | CNY 32.92 | 2.42M |
| 2026-09-03 | CNY 32.95 | -1.67% | CNY 33.55 | CNY 33.70 | CNY 32.62 | 1.78M |
| 2026-09-02 | CNY 33.51 | 0.00% | CNY 33.20 | CNY 33.57 | CNY 32.80 | 1.91M |
| 2026-09-01 | CNY 33.51 | -1.18% | CNY 34.30 | CNY 34.38 | CNY 33.50 | 2.83M |
| 2026-08-31 | CNY 33.91 | -4.26% | CNY 35.03 | CNY 35.09 | CNY 32.63 | 5.29M |
| 2026-08-28 | CNY 35.42 | -1.20% | CNY 35.63 | CNY 36.25 | CNY 35.00 | 2.74M |
| 2026-08-27 | CNY 35.85 | +0.73% | CNY 35.36 | CNY 35.94 | CNY 34.80 | 2.78M |
| 2026-08-26 | CNY 35.59 | -1.63% | CNY 35.95 | CNY 36.55 | CNY 35.42 | 2.48M |
| 2026-08-25 | CNY 36.18 | +2.52% | CNY 35.00 | CNY 36.30 | CNY 34.50 | 3.24M |
| 2026-08-24 | CNY 35.29 | +0.83% | CNY 34.95 | CNY 36.41 | CNY 34.62 | 3.45M |
| 2026-08-21 | CNY 35.00 | -0.48% | CNY 34.47 | CNY 35.80 | CNY 34.40 | 2.77M |
| 2026-08-20 | CNY 35.17 | +2.69% | CNY 34.35 | CNY 35.83 | CNY 34.35 | 2.98M |
| 2026-08-19 | CNY 34.25 | -2.78% | CNY 35.04 | CNY 35.14 | CNY 33.90 | 2.36M |
| 2026-08-18 | CNY 35.23 | -1.78% | CNY 35.85 | CNY 35.85 | CNY 34.88 | 2.55M |
| 2026-08-17 | CNY 35.87 | -0.50% | CNY 35.87 | CNY 36.03 | CNY 35.24 | 2.63M |
| 2026-08-14 | CNY 36.05 | -1.77% | CNY 36.70 | CNY 36.93 | CNY 35.49 | 3.67M |
| 2026-08-13 | CNY 36.70 | +0.58% | CNY 36.50 | CNY 37.99 | CNY 35.90 | 5.92M |
| 2026-08-12 | CNY 36.49 | -0.05% | CNY 36.54 | CNY 37.20 | CNY 36.00 | 6.59M |
| 2026-08-11 | CNY 36.51 | -3.92% | CNY 37.01 | CNY 38.55 | CNY 36.51 | 8.84M |
| 2026-08-10 | CNY 38.00 | +13.94% | CNY 33.32 | CNY 40.02 | CNY 32.90 | 11.36M |
| 2026-08-07 | CNY 33.35 | +4.15% | CNY 31.86 | CNY 33.40 | CNY 31.65 | 3.02M |
| 2026-08-06 | CNY 32.02 | -0.87% | CNY 32.29 | CNY 32.46 | CNY 31.48 | 1.79M |
| 2026-08-05 | CNY 32.30 | -0.95% | CNY 32.60 | CNY 33.05 | CNY 31.95 | 2.58M |
| 2026-08-04 | CNY 32.61 | +0.52% | CNY 32.55 | CNY 32.98 | CNY 32.45 | 1.48M |
| 2026-08-03 | CNY 32.44 | -0.28% | CNY 32.40 | CNY 32.78 | CNY 32.13 | 1.62M |
| 2026-07-31 | CNY 32.53 | +1.24% | CNY 32.30 | CNY 32.58 | CNY 31.50 | 1.84M |
| 2026-07-30 | CNY 32.13 | -0.77% | CNY 32.07 | CNY 33.08 | CNY 31.90 | 2.01M |
| 2026-07-29 | CNY 32.38 | +4.08% | CNY 31.11 | CNY 32.60 | CNY 31.09 | 2.83M |
| 2026-07-28 | CNY 31.11 | +0.26% | CNY 30.90 | CNY 31.48 | CNY 30.61 | 1.27M |
| 2026-07-27 | CNY 31.03 | +3.47% | CNY 30.13 | CNY 31.24 | CNY 29.62 | 2.19M |
| 2026-07-24 | CNY 29.99 | -3.32% | CNY 30.53 | CNY 30.99 | CNY 29.99 | 1.68M |
| 2026-07-23 | CNY 31.02 | -1.02% | CNY 31.01 | CNY 31.40 | CNY 30.41 | 2.33M |
| 2026-07-22 | CNY 31.34 | +0.22% | CNY 31.10 | CNY 31.84 | CNY 30.86 | 2.53M |
| 2026-07-21 | CNY 31.27 | -2.89% | CNY 32.25 | CNY 32.38 | CNY 30.52 | 3.71M |
| 2026-07-20 | CNY 32.20 | -1.01% | CNY 32.23 | CNY 33.04 | CNY 31.51 | 4.08M |
| 2026-07-17 | CNY 32.53 | -4.46% | CNY 33.86 | CNY 35.23 | CNY 32.18 | 4.35M |
| 2026-07-16 | CNY 34.05 | +5.71% | CNY 32.17 | CNY 34.60 | CNY 31.70 | 4.98M |
| 2026-07-15 | CNY 32.21 | +4.31% | CNY 30.52 | CNY 32.84 | CNY 30.45 | 3.54M |
| 2026-07-14 | CNY 30.88 | +5.00% | CNY 29.60 | CNY 31.12 | CNY 29.17 | 3.67M |
| 2026-07-13 | CNY 29.41 | -1.31% | CNY 29.50 | CNY 30.03 | CNY 29.13 | 2.36M |
| 2026-07-10 | CNY 29.80 | +2.44% | CNY 29.09 | CNY 30.35 | CNY 28.35 | 3.26M |
| 2026-07-09 | CNY 29.09 | -1.22% | CNY 29.45 | CNY 29.83 | CNY 28.72 | 2.47M |
| 2026-07-08 | CNY 29.45 | -0.98% | CNY 29.98 | CNY 30.22 | CNY 29.12 | 2.87M |
| 2026-07-07 | CNY 29.74 | -5.92% | CNY 31.69 | CNY 31.69 | CNY 29.64 | 4.55M |
| 2026-07-06 | CNY 31.61 | -1.43% | CNY 32.03 | CNY 32.58 | CNY 31.31 | 2.71M |
| 2026-07-03 | CNY 32.07 | +1.84% | CNY 31.50 | CNY 32.36 | CNY 31.48 | 2.48M |
| 2026-07-02 | CNY 31.49 | -0.63% | CNY 31.80 | CNY 32.19 | CNY 31.09 | 2.77M |
| 2026-07-01 | CNY 31.69 | +4.07% | CNY 30.79 | CNY 31.86 | CNY 29.90 | 3.23M |
| 2026-06-30 | CNY 30.45 | -2.15% | CNY 30.73 | CNY 31.15 | CNY 29.92 | 2.23M |
| 2026-06-29 | CNY 31.12 | +3.46% | CNY 30.27 | CNY 31.88 | CNY 29.03 | 4.02M |
| 2026-06-26 | CNY 30.08 | -3.90% | CNY 31.20 | CNY 31.70 | CNY 29.99 | 2.15M |
| 2026-06-25 | CNY 31.30 | -2.16% | CNY 31.91 | CNY 32.16 | CNY 30.58 | 3.46M |
| 2026-06-24 | CNY 31.99 | -5.63% | CNY 33.74 | CNY 34.14 | CNY 31.81 | 4.54M |
| 2026-06-23 | CNY 33.90 | +2.42% | CNY 32.65 | CNY 34.65 | CNY 32.65 | 3.87M |
| 2026-06-22 | CNY 33.10 | +1.38% | CNY 32.45 | CNY 33.15 | CNY 31.66 | 2.78M |
| 2026-06-18 | CNY 32.65 | -0.18% | CNY 32.32 | CNY 33.31 | CNY 32.11 | 1.86M |
| 2026-06-17 | CNY 32.71 | -0.76% | CNY 32.80 | CNY 33.36 | CNY 32.45 | 1.83M |
| 2026-06-16 | CNY 32.96 | -2.17% | CNY 33.66 | CNY 33.66 | CNY 32.27 | 2.10M |
| 2026-06-15 | CNY 33.69 | +1.38% | CNY 32.68 | CNY 34.57 | CNY 32.66 | 2.40M |
| 2026-06-12 | CNY 33.23 | +4.10% | CNY 32.19 | CNY 33.50 | CNY 31.50 | 2.59M |
| 2026-06-11 | CNY 31.92 | +1.66% | CNY 31.35 | CNY 32.60 | CNY 30.96 | 2.95M |
| 2026-06-10 | CNY 31.40 | -1.38% | CNY 31.84 | CNY 31.84 | CNY 30.93 | 2.38M |
| 2026-06-09 | CNY 31.84 | +0.03% | CNY 31.91 | CNY 32.19 | CNY 31.33 | 2.03M |
| 2026-06-08 | CNY 31.83 | -4.81% | CNY 32.86 | CNY 33.53 | CNY 31.60 | 3.33M |
| 2026-06-05 | CNY 33.44 | -0.71% | CNY 33.92 | CNY 34.18 | CNY 33.13 | 2.28M |
| 2026-06-04 | CNY 33.68 | -3.94% | CNY 34.74 | CNY 34.96 | CNY 33.42 | 2.65M |
| 2026-06-03 | CNY 35.06 | -4.70% | CNY 36.65 | CNY 36.85 | CNY 34.73 | 3.02M |
| 2026-06-02 | CNY 36.79 | -4.49% | CNY 38.38 | CNY 38.50 | CNY 36.70 | 3.03M |
| 2026-06-01 | CNY 38.52 | -0.31% | CNY 38.23 | CNY 38.88 | CNY 37.88 | 1.71M |
| 2026-05-29 | CNY 38.64 | +0.81% | CNY 38.33 | CNY 39.46 | CNY 37.77 | 2.42M |
| 2026-05-28 | CNY 38.33 | -1.29% | CNY 38.74 | CNY 39.61 | CNY 38.01 | 1.68M |
| 2026-05-27 | CNY 38.83 | -2.29% | CNY 39.94 | CNY 40.08 | CNY 38.48 | 2.44M |
| 2026-05-26 | CNY 39.74 | -4.77% | CNY 41.68 | CNY 42.08 | CNY 39.11 | 3.57M |