Shenzhen - Delayed Quote CNY

Guangdong Biolight Meditech Co., Ltd. (300246.SZ)

7.48
+0.07
+(0.94%)
At close: May 16 at 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.417.497.367.487.485,602,350
May 15, 20257.417.457.257.417.416,709,200
May 14, 20257.447.527.397.437.435,892,400
May 13, 20257.427.557.377.447.444,862,550
May 12, 20257.357.477.327.407.406,496,100
May 9, 20257.367.457.247.357.358,801,100
May 8, 20257.337.417.287.367.366,518,139
May 7, 20257.357.497.247.307.307,950,539
May 6, 20257.207.377.207.297.298,365,002
Apr 30, 20256.937.326.937.187.189,907,602
Apr 29, 20256.687.006.596.976.979,579,933
Apr 28, 20256.676.836.556.726.7210,431,400
Apr 25, 20256.666.786.516.566.5610,604,650
Apr 24, 20256.526.596.336.396.396,441,850
Apr 23, 20256.506.586.476.516.514,115,650
Apr 22, 20256.486.576.436.506.504,476,150
Apr 21, 20256.456.606.356.486.485,417,450
Apr 18, 20256.446.576.316.436.435,394,800
Apr 17, 20256.306.516.276.426.425,646,600
Apr 16, 20256.636.646.246.366.368,747,200
Apr 15, 20256.746.746.566.636.634,742,103
Apr 14, 20256.576.746.536.626.624,886,082
Apr 11, 20256.606.716.486.526.527,559,950
Apr 10, 20256.216.946.216.596.5918,211,483
Apr 9, 20255.836.145.436.106.109,425,000
Apr 8, 20255.826.215.815.965.969,235,420
Apr 7, 20256.856.855.715.765.7613,630,635
Apr 3, 20257.097.267.057.147.145,539,200
Apr 2, 20257.137.227.077.157.154,496,350
Apr 1, 20256.887.316.857.127.129,894,850
Mar 31, 20256.966.976.746.896.895,341,500
Mar 28, 20257.087.216.966.986.985,339,350
Mar 27, 20257.067.166.867.117.117,196,200
Mar 26, 20256.947.106.897.087.086,316,700
Mar 25, 20256.896.966.766.936.935,794,189
Mar 24, 20257.297.326.766.896.8911,744,650
Mar 21, 20257.437.497.287.317.316,443,503
Mar 20, 20257.437.517.417.447.444,342,395
Mar 19, 20257.507.607.447.487.484,981,500
Mar 18, 20257.597.657.477.547.546,223,400
Mar 17, 20257.597.657.447.577.579,428,250
Mar 14, 20257.207.577.207.567.5612,899,189
Mar 13, 20257.287.327.147.277.276,237,394
Mar 12, 20257.367.377.277.287.286,555,694
Mar 11, 20257.327.377.227.347.347,129,900
Mar 10, 20257.557.637.337.397.399,448,427
Mar 7, 20257.417.497.287.347.348,274,850
Mar 6, 20257.317.447.247.427.4211,090,400
Mar 5, 20257.287.307.157.297.299,124,550
Mar 4, 20257.167.327.147.307.308,538,950
Mar 3, 20257.167.367.147.197.199,309,000
Feb 28, 20257.417.417.107.167.1612,788,256
Feb 27, 20257.607.607.317.417.4116,659,920
Feb 26, 20257.527.627.367.607.6021,370,686
Feb 25, 20257.647.737.507.517.5122,512,061
Feb 24, 20257.687.787.557.647.6428,031,192
Feb 21, 20257.948.097.547.747.7458,097,246
Feb 20, 20256.898.296.898.298.2952,980,192
Feb 19, 20256.816.946.736.916.914,185,850
Feb 18, 20257.047.086.796.816.814,910,227
Feb 17, 20256.957.176.947.057.057,465,891
Feb 14, 20256.726.956.726.916.916,601,900
Feb 13, 20256.896.916.726.746.744,215,400
Feb 12, 20256.876.936.806.846.843,584,300
Feb 11, 20256.956.966.786.866.864,280,276
Feb 10, 20256.706.936.706.906.906,247,300
Feb 7, 20256.616.756.596.696.695,543,041
Feb 6, 20256.596.616.456.576.575,239,250
Feb 5, 20256.506.626.466.596.594,626,200
Jan 27, 20256.496.646.416.456.454,188,150
Jan 24, 20256.336.496.226.476.474,555,450
Jan 23, 20256.326.436.276.316.314,119,450
Jan 22, 20256.276.326.126.256.254,508,464
Jan 21, 20256.406.446.206.246.243,730,576
Jan 20, 20256.346.436.166.406.404,851,300
Jan 17, 20256.356.376.266.296.292,774,650
Jan 16, 20256.446.456.336.366.364,230,700
Jan 15, 20256.466.486.326.376.374,098,617
Jan 14, 20256.176.456.106.456.454,971,000
Jan 13, 20255.956.165.896.156.154,180,897
Jan 10, 20256.306.366.046.046.044,577,050
Jan 9, 20256.306.436.206.336.333,456,750
Jan 8, 20256.386.466.166.326.324,505,570
Jan 7, 20256.306.416.206.406.404,912,820
Jan 6, 20256.236.406.006.296.295,634,300
Jan 3, 20256.486.586.186.256.256,131,400
Jan 2, 20256.596.736.416.476.475,812,800
Dec 31, 20246.796.876.586.596.594,696,600
Dec 30, 20246.806.816.556.746.746,829,633
Dec 27, 20246.706.936.676.866.866,276,674
Dec 26, 20246.696.836.646.706.705,205,724
Dec 25, 20246.896.986.576.706.707,726,600
Dec 24, 20246.917.046.746.836.838,628,809
Dec 23, 20247.677.726.936.966.9612,982,400
Dec 20, 20247.617.737.537.697.696,760,250
Dec 19, 20247.637.727.447.617.615,469,833
Dec 18, 20247.617.817.437.667.667,268,035
Dec 17, 20248.048.067.567.617.6110,196,200
Dec 16, 20247.978.167.958.098.099,446,550
Dec 13, 20248.148.207.887.927.927,788,400
Dec 12, 20247.998.157.968.158.159,044,600
Dec 11, 20247.898.037.878.018.016,469,650
Dec 10, 20248.148.177.897.937.9310,622,958
Dec 9, 20247.928.097.817.957.959,941,408
Dec 6, 20247.737.917.667.907.9010,863,950
Dec 5, 20247.527.787.507.757.7510,041,335
Dec 4, 20247.687.717.467.547.549,516,850
Dec 3, 20247.797.987.697.757.7511,385,500
Dec 2, 20247.697.867.697.807.8012,583,337
Nov 29, 20247.978.157.597.697.6918,313,850
Nov 28, 20247.517.757.517.717.7112,597,600
Nov 27, 20247.497.547.177.527.5210,022,841
Nov 26, 20247.467.847.467.547.5412,431,950
Nov 25, 20247.287.587.287.537.5311,951,592
Nov 22, 20247.447.497.137.177.177,104,000
Nov 21, 20247.407.497.327.467.466,157,800
Nov 20, 20247.157.457.157.457.458,902,400
Nov 19, 20246.977.156.957.157.155,366,313
Nov 18, 20247.187.266.916.976.977,023,450
Nov 15, 20247.207.497.147.147.147,994,487
Nov 14, 20247.527.537.197.207.208,645,087
Nov 13, 20247.577.747.357.537.538,971,252
Nov 12, 20247.497.807.497.617.6113,775,300
Nov 11, 20247.287.467.267.457.457,455,800
Nov 8, 20247.467.557.267.317.318,477,388
Nov 7, 20247.047.387.027.377.379,176,447
Nov 6, 20247.087.177.027.077.076,147,615
Nov 5, 20246.977.116.947.077.075,686,700
Nov 4, 20246.806.986.726.976.975,808,398
Nov 1, 20247.057.086.736.756.757,330,874
Oct 31, 20247.067.136.987.067.066,138,500
Oct 30, 20247.147.217.007.067.065,933,000
Oct 29, 20247.427.487.147.157.157,707,603
Oct 28, 20247.187.387.077.377.379,230,850
Oct 25, 20247.297.457.297.427.425,688,467
Oct 24, 20247.357.397.227.297.293,880,000
Oct 23, 20247.427.477.327.337.336,419,140
Oct 22, 20247.317.447.287.437.436,951,095
Oct 21, 20247.247.357.177.317.318,158,727
Oct 18, 20247.157.357.047.257.256,700,561
Oct 17, 20247.117.227.087.117.115,666,300
Oct 16, 20246.967.186.927.057.055,418,700
Oct 15, 20247.157.287.017.037.036,505,900
Oct 14, 20247.007.166.867.137.135,813,900
Oct 11, 20247.367.436.866.956.957,952,250
Oct 10, 20247.297.687.227.367.369,392,450
Oct 9, 20248.108.107.207.227.2214,335,089
Oct 8, 20249.009.157.638.418.4121,121,800
Sep 30, 20247.077.746.897.637.6317,209,193
Sep 27, 20246.626.946.496.796.797,783,650
Sep 26, 20246.326.516.316.506.504,211,587
Sep 25, 20246.316.466.316.366.364,734,531
Sep 24, 20246.116.286.086.286.284,175,700
Sep 23, 20246.066.166.016.086.082,607,000
Sep 20, 20246.156.206.016.046.042,484,700
Sep 19, 20246.046.155.966.136.133,105,490
Sep 18, 20246.176.235.936.026.024,459,040
Sep 13, 20246.266.316.136.156.153,060,650
Sep 12, 20246.326.406.266.286.283,959,200
Sep 11, 20246.376.386.236.276.275,843,153
Sep 10, 20246.236.456.196.366.369,054,503
Sep 9, 20245.976.485.976.296.299,175,518
Sep 6, 20246.216.306.026.036.033,960,400
Sep 5, 20246.016.186.016.186.183,097,127
Sep 4, 20246.116.156.026.036.033,179,177
Sep 3, 20246.166.306.036.126.125,552,450
Sep 2, 20246.406.406.206.216.216,515,487
Aug 30, 20246.236.586.226.386.389,215,727
Aug 29, 20246.046.356.016.286.286,948,685
Aug 28, 20245.956.155.886.106.102,895,050
Aug 27, 20245.986.075.945.955.952,232,900
Aug 26, 20245.816.045.795.975.972,694,950
Aug 23, 20245.855.905.725.835.832,861,627
Aug 22, 20246.006.055.855.875.871,973,850
Aug 21, 20246.036.075.955.965.961,998,908
Aug 20, 20246.166.205.985.995.992,846,850
Aug 19, 20246.356.456.156.166.163,454,390
Aug 16, 20246.196.296.106.276.274,060,381
Aug 15, 20246.116.206.076.156.152,725,150
Aug 14, 20246.146.186.086.136.132,519,800
Aug 13, 20246.186.196.066.156.152,447,000
Aug 12, 20246.116.346.106.176.174,460,050
Aug 9, 20246.386.496.146.156.154,591,181
Aug 8, 20246.226.286.156.186.183,150,250
Aug 7, 20246.166.226.096.196.193,255,004
Aug 6, 20246.066.195.956.186.185,038,100
Aug 5, 20246.056.135.915.935.933,470,887
Aug 2, 20246.056.236.046.086.083,824,750
Aug 1, 20246.096.166.066.116.113,195,200
Jul 31, 20245.926.105.886.106.103,849,651
Jul 30, 20245.895.975.855.915.912,404,550
Jul 29, 20245.855.915.715.895.892,956,301
Jul 26, 20245.745.825.735.805.802,143,900
Jul 25, 20245.685.785.605.715.712,414,100
Jul 24, 20245.765.825.645.675.672,605,651
Jul 23, 20245.855.915.765.785.783,138,550
Jul 22, 20245.745.845.595.815.812,955,750
Jul 19, 20245.595.745.535.725.722,473,198
Jul 18, 20245.605.645.445.625.622,658,000
Jul 17, 20245.625.705.565.625.621,782,400
Jul 16, 20245.635.685.575.645.641,693,550
Jul 15, 20245.815.855.615.655.652,710,400
Jul 12, 20245.905.995.815.865.862,769,750
Jul 11, 20245.655.905.655.895.894,347,701
Jul 10, 20245.665.675.515.565.562,640,800
Jul 9, 20245.665.745.495.675.673,231,350
Jul 8, 20245.955.955.645.675.673,914,250
Jul 5, 20245.675.955.615.905.904,015,300
Jul 4, 20246.056.065.655.705.705,496,750
Jul 3, 20246.106.175.976.026.023,399,290
Jul 2, 20246.006.186.006.106.103,869,634
Jul 1, 20246.056.105.936.006.002,518,401
Jun 28, 20246.076.156.036.056.052,042,450
Jun 27, 20246.146.246.076.076.072,531,351
Jun 26, 20245.856.155.806.146.143,151,351
Jun 25, 20245.785.905.785.835.832,164,700
Jun 24, 20246.066.065.775.785.783,698,700
Jun 21, 20246.136.246.006.116.112,230,250
Jun 20, 20246.236.426.156.166.163,944,500
Jun 19, 20246.206.276.166.236.232,119,100
Jun 18, 20246.166.226.146.196.191,858,050
Jun 17, 20246.236.256.146.166.162,262,300
Jun 14, 20246.296.306.156.276.272,045,780
Jun 13, 20246.366.386.236.286.282,251,450
Jun 12, 20246.216.376.206.336.332,607,664
Jun 11, 20246.186.286.086.256.252,271,008
Jun 7, 20246.106.266.086.236.233,809,999
Jun 6, 20246.286.325.905.995.995,337,752
Jun 5, 20246.396.426.286.286.282,486,000
Jun 4, 20246.506.536.316.426.423,804,500
Jun 3, 20246.816.816.516.576.574,008,450
May 31, 20246.746.886.736.846.842,346,800
May 30, 20246.796.856.706.736.732,442,050
May 29, 20246.756.896.746.806.802,911,900
May 28, 20246.936.936.766.836.832,230,550
May 27, 20246.906.956.776.916.913,819,300
May 24, 20246.907.006.876.886.883,460,800
May 23, 20247.187.186.866.906.906,226,200
May 22, 20247.137.237.137.197.194,198,940
May 21, 20247.227.227.097.117.114,031,000
May 20, 20247.227.267.157.217.215,083,313
May 17, 20247.247.297.147.197.195,854,691
May 16, 20247.357.427.157.247.247,110,540