BMC Medical Co. Ltd. 301367
SZSE · China · Health Technology
CNY 46.64+0.08 (+0.17%)
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 46.64 | +0.17% | CNY 46.65 | CNY 47.74 | CNY 46.58 | 1.76M |
| 2026-09-29 | CNY 46.56 | +0.47% | CNY 46.34 | CNY 47.05 | CNY 45.88 | 1.23M |
| 2026-09-28 | CNY 46.34 | +0.15% | CNY 46.29 | CNY 46.72 | CNY 45.81 | 1.63M |
| 2026-09-24 | CNY 46.27 | -1.05% | CNY 46.52 | CNY 47.47 | CNY 46.24 | 1.27M |
| 2026-09-23 | CNY 46.76 | +1.23% | CNY 46.19 | CNY 47.12 | CNY 46.07 | 1.66M |
| 2026-09-22 | CNY 46.19 | -0.06% | CNY 46.40 | CNY 47.14 | CNY 46.06 | 1.99M |
| 2026-09-21 | CNY 46.22 | +4.52% | CNY 44.84 | CNY 46.49 | CNY 44.22 | 2.48M |
| 2026-09-18 | CNY 44.22 | +0.75% | CNY 44.24 | CNY 45.30 | CNY 43.96 | 1.36M |
| 2026-09-17 | CNY 43.89 | +0.39% | CNY 43.37 | CNY 44.27 | CNY 43.37 | 1.02M |
| 2026-09-16 | CNY 43.72 | +2.44% | CNY 42.60 | CNY 43.91 | CNY 42.52 | 1.22M |
| 2026-09-15 | CNY 42.68 | -2.60% | CNY 43.82 | CNY 43.82 | CNY 42.58 | 1.28M |
| 2026-09-14 | CNY 43.82 | +0.18% | CNY 43.52 | CNY 44.09 | CNY 43.17 | 984.88K |
| 2026-09-11 | CNY 43.74 | -4.06% | CNY 45.40 | CNY 45.45 | CNY 43.48 | 1.93M |
| 2026-09-10 | CNY 45.59 | -1.23% | CNY 45.98 | CNY 46.20 | CNY 45.50 | 802.24K |
| 2026-09-09 | CNY 46.16 | -1.62% | CNY 46.64 | CNY 46.79 | CNY 45.59 | 1.62M |
| 2026-09-08 | CNY 46.92 | +0.43% | CNY 46.79 | CNY 47.62 | CNY 46.45 | 1.77M |
| 2026-09-07 | CNY 46.72 | +0.56% | CNY 46.83 | CNY 47.16 | CNY 46.28 | 2.04M |
| 2026-09-04 | CNY 46.46 | -1.02% | CNY 46.96 | CNY 47.77 | CNY 46.30 | 1.63M |
| 2026-09-03 | CNY 46.94 | -0.97% | CNY 47.17 | CNY 48.02 | CNY 46.70 | 1.53M |
| 2026-09-02 | CNY 47.40 | +1.07% | CNY 46.70 | CNY 48.17 | CNY 46.41 | 2.65M |
| 2026-09-01 | CNY 46.90 | -0.02% | CNY 47.00 | CNY 47.59 | CNY 46.54 | 2.83M |
| 2026-08-31 | CNY 46.91 | +0.84% | CNY 46.33 | CNY 47.47 | CNY 46.02 | 3.94M |
| 2026-08-28 | CNY 46.52 | +3.45% | CNY 49.76 | CNY 50.82 | CNY 45.70 | 8.09M |
| 2026-08-27 | CNY 44.97 | +0.56% | CNY 44.50 | CNY 45.38 | CNY 44.00 | 1.34M |
| 2026-08-26 | CNY 44.72 | +2.43% | CNY 43.48 | CNY 44.93 | CNY 43.48 | 1.28M |
| 2026-08-25 | CNY 43.66 | +2.97% | CNY 42.80 | CNY 43.85 | CNY 42.06 | 887.39K |
| 2026-08-24 | CNY 42.40 | -2.80% | CNY 43.36 | CNY 43.50 | CNY 42.15 | 1.19M |
| 2026-08-21 | CNY 43.62 | -1.65% | CNY 43.76 | CNY 43.88 | CNY 42.64 | 1.28M |
| 2026-08-20 | CNY 44.35 | +3.91% | CNY 43.04 | CNY 44.99 | CNY 43.04 | 2.22M |
| 2026-08-19 | CNY 42.68 | -5.20% | CNY 44.77 | CNY 44.95 | CNY 42.30 | 2.33M |
| 2026-08-18 | CNY 45.02 | -4.50% | CNY 46.86 | CNY 47.16 | CNY 45.01 | 2.31M |
| 2026-08-17 | CNY 47.14 | -0.92% | CNY 47.48 | CNY 47.63 | CNY 46.69 | 1.71M |
| 2026-08-14 | CNY 47.58 | +2.88% | CNY 46.00 | CNY 47.60 | CNY 45.84 | 2.79M |
| 2026-08-13 | CNY 46.25 | -1.07% | CNY 46.74 | CNY 47.64 | CNY 46.12 | 2.05M |
| 2026-08-12 | CNY 46.75 | +0.36% | CNY 46.12 | CNY 46.87 | CNY 46.06 | 1.50M |
| 2026-08-11 | CNY 46.58 | +0.28% | CNY 46.30 | CNY 47.97 | CNY 46.02 | 2.40M |
| 2026-08-10 | CNY 46.45 | -3.17% | CNY 47.69 | CNY 48.18 | CNY 46.16 | 2.72M |
| 2026-08-07 | CNY 47.97 | +0.65% | CNY 46.90 | CNY 48.28 | CNY 46.16 | 2.78M |
| 2026-08-06 | CNY 47.66 | +4.24% | CNY 45.20 | CNY 47.84 | CNY 44.52 | 3.81M |
| 2026-08-05 | CNY 45.72 | +1.20% | CNY 45.00 | CNY 45.94 | CNY 44.74 | 2.29M |
| 2026-08-04 | CNY 45.18 | +1.30% | CNY 44.79 | CNY 45.46 | CNY 44.04 | 2.37M |
| 2026-08-03 | CNY 44.60 | +0.54% | CNY 44.35 | CNY 45.11 | CNY 43.76 | 1.76M |
| 2026-07-31 | CNY 44.36 | +1.32% | CNY 43.61 | CNY 45.32 | CNY 43.61 | 2.40M |
| 2026-07-30 | CNY 43.78 | -0.77% | CNY 43.68 | CNY 44.99 | CNY 43.38 | 2.58M |
| 2026-07-29 | CNY 44.12 | -1.67% | CNY 45.00 | CNY 45.08 | CNY 42.40 | 3.84M |
| 2026-07-28 | CNY 44.87 | -4.37% | CNY 46.04 | CNY 46.92 | CNY 44.37 | 4.04M |
| 2026-07-27 | CNY 46.92 | +0.13% | CNY 45.54 | CNY 47.24 | CNY 44.88 | 3.75M |
| 2026-07-24 | CNY 46.86 | -11.01% | CNY 51.59 | CNY 52.00 | CNY 46.05 | 6.89M |
| 2026-07-23 | CNY 52.66 | +2.93% | CNY 50.20 | CNY 53.19 | CNY 50.14 | 5.90M |
| 2026-07-22 | CNY 51.16 | +9.76% | CNY 45.81 | CNY 51.99 | CNY 45.29 | 7.39M |
| 2026-07-21 | CNY 46.61 | -2.94% | CNY 47.85 | CNY 49.00 | CNY 45.00 | 4.61M |
| 2026-07-20 | CNY 48.02 | +2.69% | CNY 46.52 | CNY 48.77 | CNY 46.10 | 4.56M |
| 2026-07-17 | CNY 46.76 | -4.84% | CNY 48.21 | CNY 48.99 | CNY 46.38 | 4.74M |
| 2026-07-16 | CNY 49.14 | +6.71% | CNY 46.40 | CNY 51.00 | CNY 45.91 | 8.50M |
| 2026-07-15 | CNY 46.05 | +5.55% | CNY 43.33 | CNY 46.46 | CNY 43.33 | 4.68M |
| 2026-07-14 | CNY 43.63 | +0.30% | CNY 43.28 | CNY 44.38 | CNY 42.66 | 3.03M |
| 2026-07-13 | CNY 43.50 | -3.31% | CNY 44.55 | CNY 46.77 | CNY 42.72 | 5.79M |
| 2026-07-10 | CNY 44.99 | +16.61% | CNY 38.51 | CNY 46.02 | CNY 37.78 | 7.10M |
| 2026-07-09 | CNY 38.58 | -3.31% | CNY 39.80 | CNY 40.20 | CNY 38.51 | 2.11M |
| 2026-07-08 | CNY 39.90 | -4.55% | CNY 41.68 | CNY 41.88 | CNY 39.43 | 2.51M |
| 2026-07-07 | CNY 41.80 | -8.97% | CNY 45.10 | CNY 45.13 | CNY 41.23 | 3.49M |
| 2026-07-06 | CNY 45.92 | +6.32% | CNY 42.75 | CNY 47.99 | CNY 42.24 | 4.49M |
| 2026-07-03 | CNY 43.19 | +8.22% | CNY 39.99 | CNY 44.09 | CNY 39.99 | 3.52M |
| 2026-07-02 | CNY 39.91 | +0.30% | CNY 39.45 | CNY 40.74 | CNY 39.33 | 1.74M |
| 2026-07-01 | CNY 39.79 | +2.92% | CNY 38.58 | CNY 39.83 | CNY 37.52 | 2.05M |
| 2026-06-30 | CNY 38.66 | -1.98% | CNY 39.30 | CNY 40.00 | CNY 38.49 | 1.13M |
| 2026-06-29 | CNY 39.44 | +1.89% | CNY 38.68 | CNY 39.67 | CNY 37.80 | 1.36M |
| 2026-06-26 | CNY 38.71 | -3.68% | CNY 40.50 | CNY 40.50 | CNY 38.71 | 838.84K |
| 2026-06-25 | CNY 40.19 | -1.37% | CNY 40.50 | CNY 40.50 | CNY 39.26 | 1.16M |
| 2026-06-24 | CNY 40.75 | -1.28% | CNY 41.28 | CNY 42.12 | CNY 40.41 | 1.27M |
| 2026-06-23 | CNY 41.28 | +0.81% | CNY 40.70 | CNY 41.79 | CNY 40.45 | 1.15M |
| 2026-06-22 | CNY 40.95 | +2.53% | CNY 39.98 | CNY 41.00 | CNY 38.58 | 1.87M |
| 2026-06-18 | CNY 39.94 | -1.11% | CNY 40.39 | CNY 40.96 | CNY 39.88 | 1.20M |
| 2026-06-17 | CNY 40.39 | -1.92% | CNY 41.27 | CNY 41.27 | CNY 40.20 | 1.27M |
| 2026-06-16 | CNY 41.18 | -1.37% | CNY 41.74 | CNY 41.94 | CNY 40.76 | 1.43M |
| 2026-06-15 | CNY 41.75 | -3.47% | CNY 43.25 | CNY 43.57 | CNY 41.55 | 1.67M |
| 2026-06-12 | CNY 43.25 | +3.52% | CNY 42.50 | CNY 43.40 | CNY 41.70 | 1.09M |
| 2026-06-11 | CNY 41.78 | -1.32% | CNY 42.12 | CNY 42.60 | CNY 41.41 | 674.42K |
| 2026-06-10 | CNY 42.34 | -2.44% | CNY 43.38 | CNY 43.44 | CNY 42.11 | 1.31M |
| 2026-06-09 | CNY 43.40 | +0.58% | CNY 43.15 | CNY 43.85 | CNY 42.67 | 916.27K |
| 2026-06-08 | CNY 43.15 | -2.66% | CNY 43.60 | CNY 45.04 | CNY 42.66 | 1.19M |
| 2026-06-05 | CNY 44.33 | -0.94% | CNY 44.76 | CNY 45.14 | CNY 44.30 | 754.90K |
| 2026-06-04 | CNY 44.75 | +0.04% | CNY 44.65 | CNY 45.10 | CNY 43.90 | 781.05K |
| 2026-06-03 | CNY 44.73 | -1.58% | CNY 45.34 | CNY 45.74 | CNY 44.54 | 914.36K |
| 2026-06-02 | CNY 45.45 | +1.84% | CNY 44.66 | CNY 46.40 | CNY 44.25 | 1.28M |
| 2026-06-01 | CNY 44.63 | -0.36% | CNY 44.58 | CNY 44.95 | CNY 44.23 | 806.86K |
| 2026-05-29 | CNY 44.79 | -2.93% | CNY 46.16 | CNY 46.30 | CNY 44.60 | 1.14M |
| 2026-05-28 | CNY 46.14 | -0.71% | CNY 45.81 | CNY 46.73 | CNY 44.80 | 1.06M |
| 2026-05-27 | CNY 46.47 | -2.02% | CNY 47.36 | CNY 47.47 | CNY 46.25 | 1.28M |
| 2026-05-26 | CNY 47.43 | -0.30% | CNY 47.70 | CNY 47.87 | CNY 46.69 | 1.33M |