BrightGene Bio-Medical Technology Co. Ltd. Class A 688166
SSE · China · Health Technology
CNY 35.81+1.45 (+4.22%)
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 35.81 | +4.22% | CNY 34.37 | CNY 36.55 | CNY 34.23 | 12.91M |
| 2026-09-29 | CNY 34.36 | +0.73% | CNY 34.04 | CNY 35.07 | CNY 33.81 | 6.63M |
| 2026-09-28 | CNY 34.11 | -2.54% | CNY 34.70 | CNY 35.31 | CNY 33.82 | 7.65M |
| 2026-09-24 | CNY 35.00 | -3.58% | CNY 36.00 | CNY 36.50 | CNY 34.71 | 10.16M |
| 2026-09-23 | CNY 36.30 | -1.39% | CNY 37.16 | CNY 38.30 | CNY 36.20 | 9.76M |
| 2026-09-22 | CNY 36.81 | +1.52% | CNY 36.00 | CNY 37.29 | CNY 35.84 | 12.30M |
| 2026-09-21 | CNY 36.26 | +3.51% | CNY 35.20 | CNY 36.63 | CNY 35.18 | 14.38M |
| 2026-09-18 | CNY 35.03 | +1.24% | CNY 34.61 | CNY 36.15 | CNY 34.61 | 11.60M |
| 2026-09-17 | CNY 34.60 | -0.77% | CNY 34.80 | CNY 35.33 | CNY 34.56 | 7.92M |
| 2026-09-16 | CNY 34.87 | +0.72% | CNY 34.62 | CNY 35.00 | CNY 34.03 | 7.80M |
| 2026-09-15 | CNY 34.62 | -2.37% | CNY 35.46 | CNY 35.80 | CNY 34.56 | 5.37M |
| 2026-09-14 | CNY 35.46 | +0.65% | CNY 35.00 | CNY 35.76 | CNY 34.42 | 6.95M |
| 2026-09-11 | CNY 35.23 | -2.46% | CNY 36.25 | CNY 36.40 | CNY 34.63 | 7.39M |
| 2026-09-10 | CNY 36.12 | -1.74% | CNY 36.66 | CNY 36.77 | CNY 35.73 | 8.07M |
| 2026-09-09 | CNY 36.76 | -3.03% | CNY 38.14 | CNY 38.20 | CNY 36.72 | 10.63M |
| 2026-09-08 | CNY 37.91 | +1.77% | CNY 37.48 | CNY 39.26 | CNY 37.00 | 13.71M |
| 2026-09-07 | CNY 37.25 | +7.07% | CNY 34.80 | CNY 37.32 | CNY 34.62 | 15.90M |
| 2026-09-04 | CNY 34.79 | +0.03% | CNY 34.94 | CNY 35.86 | CNY 34.58 | 8.33M |
| 2026-09-03 | CNY 34.78 | +1.64% | CNY 34.22 | CNY 35.00 | CNY 33.81 | 8.75M |
| 2026-09-02 | CNY 34.22 | -6.17% | CNY 36.42 | CNY 36.47 | CNY 34.15 | 13.08M |
| 2026-09-01 | CNY 36.47 | +0.63% | CNY 36.02 | CNY 37.60 | CNY 35.88 | 14.46M |
| 2026-08-31 | CNY 36.24 | +4.41% | CNY 36.34 | CNY 36.50 | CNY 34.91 | 14.54M |
| 2026-08-28 | CNY 34.71 | -2.96% | CNY 35.69 | CNY 35.70 | CNY 34.69 | 7.99M |
| 2026-08-27 | CNY 35.77 | +2.14% | CNY 34.60 | CNY 35.85 | CNY 34.51 | 9.92M |
| 2026-08-26 | CNY 35.02 | +0.49% | CNY 34.84 | CNY 35.58 | CNY 34.56 | 9.53M |
| 2026-08-25 | CNY 34.85 | +0.87% | CNY 34.31 | CNY 35.04 | CNY 33.78 | 11.15M |
| 2026-08-24 | CNY 34.55 | -5.78% | CNY 36.50 | CNY 36.50 | CNY 34.13 | 13.03M |
| 2026-08-21 | CNY 36.67 | -5.61% | CNY 37.80 | CNY 37.98 | CNY 36.05 | 15.66M |
| 2026-08-20 | CNY 38.85 | +3.63% | CNY 39.00 | CNY 40.08 | CNY 38.00 | 21.92M |
| 2026-08-19 | CNY 37.49 | -3.00% | CNY 38.31 | CNY 38.90 | CNY 37.00 | 13.59M |
| 2026-08-18 | CNY 38.65 | -2.28% | CNY 39.50 | CNY 39.80 | CNY 38.28 | 15.26M |
| 2026-08-17 | CNY 39.55 | -1.96% | CNY 39.80 | CNY 40.24 | CNY 38.78 | 16.28M |
| 2026-08-14 | CNY 40.34 | -3.65% | CNY 41.04 | CNY 41.84 | CNY 39.80 | 21.79M |
| 2026-08-13 | CNY 41.87 | +3.59% | CNY 39.63 | CNY 43.27 | CNY 38.88 | 32.12M |
| 2026-08-12 | CNY 40.42 | +0.47% | CNY 39.79 | CNY 41.78 | CNY 38.79 | 23.97M |
| 2026-08-11 | CNY 40.23 | +7.54% | CNY 37.85 | CNY 43.38 | CNY 37.22 | 37.14M |
| 2026-08-10 | CNY 37.41 | -1.91% | CNY 39.41 | CNY 40.40 | CNY 37.26 | 30.49M |
| 2026-08-07 | CNY 38.14 | +9.50% | CNY 35.28 | CNY 38.45 | CNY 34.92 | 30.51M |
| 2026-08-06 | CNY 34.83 | -2.44% | CNY 36.40 | CNY 36.65 | CNY 34.70 | 19.41M |
| 2026-08-05 | CNY 35.70 | +2.03% | CNY 34.89 | CNY 35.85 | CNY 34.70 | 16.99M |
| 2026-08-04 | CNY 34.99 | +1.21% | CNY 34.79 | CNY 35.00 | CNY 34.22 | 15.10M |
| 2026-08-03 | CNY 34.57 | +4.95% | CNY 32.95 | CNY 34.81 | CNY 32.61 | 17.75M |
| 2026-07-31 | CNY 32.94 | +3.49% | CNY 31.41 | CNY 33.86 | CNY 31.41 | 15.33M |
| 2026-07-30 | CNY 31.83 | -5.10% | CNY 33.01 | CNY 33.67 | CNY 31.66 | 14.59M |
| 2026-07-29 | CNY 33.54 | -2.95% | CNY 34.40 | CNY 34.65 | CNY 32.64 | 16.73M |
| 2026-07-28 | CNY 34.56 | -3.60% | CNY 35.50 | CNY 36.59 | CNY 33.78 | 14.75M |
| 2026-07-27 | CNY 35.85 | +2.99% | CNY 33.83 | CNY 36.40 | CNY 33.18 | 16.21M |
| 2026-07-24 | CNY 34.81 | -6.20% | CNY 36.92 | CNY 38.28 | CNY 34.50 | 17.96M |
| 2026-07-23 | CNY 37.11 | -6.52% | CNY 38.00 | CNY 38.60 | CNY 36.92 | 22.33M |
| 2026-07-22 | CNY 39.70 | +13.14% | CNY 34.67 | CNY 40.97 | CNY 34.51 | 31.45M |
| 2026-07-21 | CNY 35.09 | -3.60% | CNY 35.88 | CNY 36.39 | CNY 33.36 | 25.59M |
| 2026-07-20 | CNY 36.40 | -5.41% | CNY 36.18 | CNY 37.94 | CNY 34.20 | 28.09M |
| 2026-07-17 | CNY 38.48 | -9.46% | CNY 40.31 | CNY 42.40 | CNY 36.88 | 38.64M |
| 2026-07-16 | CNY 42.50 | +19.92% | CNY 36.86 | CNY 42.52 | CNY 36.29 | 48.39M |
| 2026-07-15 | CNY 35.44 | +20.01% | CNY 30.19 | CNY 35.44 | CNY 29.74 | 12.08M |
| 2026-07-14 | CNY 29.53 | -1.04% | CNY 29.56 | CNY 30.00 | CNY 28.74 | 8.29M |
| 2026-07-13 | CNY 29.84 | -4.33% | CNY 31.01 | CNY 31.13 | CNY 29.46 | 7.88M |
| 2026-07-10 | CNY 31.19 | +4.66% | CNY 29.56 | CNY 31.98 | CNY 29.25 | 9.77M |
| 2026-07-09 | CNY 29.80 | -0.37% | CNY 29.89 | CNY 30.54 | CNY 29.00 | 7.53M |
| 2026-07-08 | CNY 29.91 | -3.76% | CNY 31.07 | CNY 31.39 | CNY 29.80 | 8.14M |
| 2026-07-07 | CNY 31.08 | -6.61% | CNY 33.01 | CNY 33.17 | CNY 30.66 | 10.09M |
| 2026-07-06 | CNY 33.28 | -0.09% | CNY 33.14 | CNY 34.19 | CNY 32.87 | 10.99M |
| 2026-07-03 | CNY 33.31 | +0.91% | CNY 33.98 | CNY 34.49 | CNY 32.29 | 9.64M |
| 2026-07-02 | CNY 33.01 | +0.18% | CNY 33.05 | CNY 33.88 | CNY 32.51 | 12.57M |
| 2026-07-01 | CNY 32.95 | -5.88% | CNY 34.71 | CNY 34.99 | CNY 30.17 | 20.94M |
| 2026-06-30 | CNY 35.01 | -2.64% | CNY 35.80 | CNY 36.78 | CNY 34.73 | 10.91M |
| 2026-06-29 | CNY 35.96 | +4.66% | CNY 34.52 | CNY 36.69 | CNY 33.50 | 15.60M |
| 2026-06-26 | CNY 34.36 | -5.79% | CNY 36.48 | CNY 36.53 | CNY 34.14 | 11.07M |
| 2026-06-25 | CNY 36.47 | +0.22% | CNY 36.50 | CNY 37.06 | CNY 34.89 | 14.53M |
| 2026-06-24 | CNY 36.39 | -3.78% | CNY 37.84 | CNY 38.50 | CNY 36.30 | 15.26M |
| 2026-06-23 | CNY 37.82 | +4.59% | CNY 36.00 | CNY 38.74 | CNY 35.48 | 25.33M |
| 2026-06-22 | CNY 36.16 | -16.32% | CNY 35.99 | CNY 38.00 | CNY 34.57 | 34.07M |
| 2026-06-18 | CNY 43.21 | +7.01% | CNY 40.53 | CNY 45.43 | CNY 39.85 | 17.01M |
| 2026-06-17 | CNY 40.38 | -2.70% | CNY 41.55 | CNY 41.55 | CNY 39.82 | 11.32M |
| 2026-06-16 | CNY 41.50 | -1.43% | CNY 42.30 | CNY 42.30 | CNY 40.67 | 11.38M |
| 2026-06-15 | CNY 42.10 | -4.38% | CNY 43.38 | CNY 43.38 | CNY 41.15 | 13.24M |
| 2026-06-12 | CNY 44.03 | -1.72% | CNY 45.90 | CNY 46.55 | CNY 43.50 | 13.51M |
| 2026-06-11 | CNY 44.80 | +4.23% | CNY 43.00 | CNY 47.40 | CNY 41.85 | 18.43M |
| 2026-06-10 | CNY 42.98 | -0.92% | CNY 43.36 | CNY 44.01 | CNY 42.34 | 6.94M |
| 2026-06-09 | CNY 43.38 | -1.41% | CNY 44.05 | CNY 44.44 | CNY 42.89 | 7.51M |
| 2026-06-08 | CNY 44.00 | -6.98% | CNY 45.54 | CNY 46.96 | CNY 42.80 | 11.29M |
| 2026-06-05 | CNY 47.30 | -0.80% | CNY 48.30 | CNY 48.80 | CNY 45.86 | 9.48M |
| 2026-06-04 | CNY 47.68 | -3.07% | CNY 49.31 | CNY 49.38 | CNY 47.50 | 9.02M |
| 2026-06-03 | CNY 49.19 | -1.46% | CNY 49.87 | CNY 50.00 | CNY 48.00 | 8.93M |
| 2026-06-02 | CNY 49.92 | -2.69% | CNY 51.23 | CNY 51.75 | CNY 49.51 | 8.33M |
| 2026-06-01 | CNY 51.30 | -0.95% | CNY 51.66 | CNY 54.20 | CNY 51.11 | 10.81M |
| 2026-05-29 | CNY 51.79 | -2.15% | CNY 53.00 | CNY 53.45 | CNY 50.18 | 12.21M |
| 2026-05-28 | CNY 52.93 | -3.29% | CNY 54.89 | CNY 54.95 | CNY 51.00 | 11.72M |
| 2026-05-27 | CNY 54.73 | +0.05% | CNY 53.81 | CNY 56.20 | CNY 53.45 | 9.67M |
| 2026-05-26 | CNY 54.70 | -0.82% | CNY 55.15 | CNY 56.25 | CNY 53.55 | 11.19M |