300246.SZ - Guangdong Biolight Meditech Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201819.1019.1018.2818.3118.311,710,700
Apr 25, 201818.5619.0818.4019.0219.021,885,900
Apr 24, 201818.3618.8418.0818.7418.741,989,414
Apr 23, 201818.6118.6818.0618.2618.262,102,300
Apr 20, 201819.7520.0518.5518.7018.703,600,402
Apr 19, 201819.9420.0919.7119.7419.742,595,927
Apr 18, 201819.5220.2019.0020.0720.073,902,362
Apr 17, 201819.4619.8619.2319.4019.402,735,724
Apr 16, 201819.7219.7519.2119.4319.433,453,514
Apr 13, 201820.3820.6619.5719.8119.815,630,390
Apr 12, 201819.2120.2619.0519.9219.925,944,200
Apr 11, 201819.5019.5319.0919.1419.142,360,500
Apr 10, 201819.0319.4418.8119.3619.363,096,441
Apr 09, 201818.9819.2018.5318.8318.832,001,696
Apr 04, 201819.3819.9018.9018.9518.953,054,735
Apr 03, 201819.6820.0019.1019.3519.354,234,248
Apr 02, 201819.1520.0319.0120.0220.026,288,994
Mar 30, 201818.3119.6718.1619.2419.245,247,909
Mar 29, 201818.4918.5818.0018.2818.282,688,504
Mar 28, 201818.1218.6218.0018.3718.373,669,200
Mar 27, 201817.9718.5017.9718.3418.343,736,400
Mar 26, 201816.9018.0016.6617.9517.952,164,970
Mar 23, 201818.0018.5517.3617.4617.465,176,203
Mar 22, 201819.5219.6719.2019.2719.271,835,110
Mar 21, 201820.0520.4819.4719.5019.503,402,900
Mar 20, 201819.2720.5519.2720.1720.175,421,106
Mar 19, 201818.4819.8818.2519.6019.604,925,018
Mar 16, 201818.5019.9318.3018.9018.905,365,845
Mar 15, 201817.7218.1317.2618.1218.122,191,131
Mar 14, 201818.3418.7717.6217.6717.671,972,307
Mar 13, 201818.4018.7518.3018.4718.471,667,452
Mar 12, 201818.4618.8918.4118.4718.471,964,707
Mar 09, 201818.3718.6718.1218.4918.491,846,016
Mar 08, 201818.0718.2917.9018.2818.281,284,571
Mar 07, 201818.2318.3117.8518.0218.021,559,000
Mar 06, 201817.3818.4917.2518.2718.273,008,601
Mar 05, 201817.2217.5017.0117.4517.451,307,844
Mar 02, 201817.4417.7117.1717.2717.271,387,503
Mar 01, 201816.8617.5916.8617.5517.551,596,199
Feb 28, 201816.8917.1016.6417.0717.071,227,811
Feb 27, 201817.2617.4817.1217.2017.201,043,001
Feb 26, 201816.8917.3716.8417.2717.271,278,942
Feb 23, 201817.0817.0816.7516.8916.89968,902
Feb 22, 201816.9017.2816.9017.0817.081,516,643
Feb 14, 201816.1617.5516.1617.1717.176,921,727
Feb 13, 201815.8116.4515.7016.0716.072,728,437
Feb 12, 201815.2215.9015.2215.7615.761,373,900
Feb 09, 201815.3515.5314.8815.2015.201,103,999
Feb 08, 201815.6015.9715.5115.7715.77809,372
Feb 07, 201815.8115.8514.7015.7515.751,767,066
Feb 06, 201816.1516.5415.2115.3815.381,154,103
Feb 05, 201816.2016.8416.2016.6116.61648,895
Feb 02, 201816.7016.8215.8016.6916.69983,452
Feb 01, 201817.9918.0516.8016.8016.801,692,107
Jan 31, 201819.0019.2817.8217.9917.992,180,202
Jan 30, 201819.0319.4219.0319.2019.20537,292
Jan 29, 201819.9019.9019.1519.1619.161,096,292
Jan 26, 201819.9620.0719.7519.8519.85864,800
Jan 25, 201819.9120.4819.9119.9319.931,687,126
Jan 24, 201819.6120.4519.4820.1920.191,756,750
Jan 23, 201820.2720.2719.5919.7019.701,028,402
Jan 22, 201819.5320.1019.2019.9019.901,533,302
Jan 19, 201819.3819.7519.1519.4319.43796,855
Jan 18, 201819.5019.5019.2419.3019.30626,486
Jan 17, 201819.3019.5518.8119.4819.481,065,108
Jan 16, 201819.5019.7419.2119.3719.37747,234
Jan 15, 201820.1720.3719.5119.5119.511,557,871
Jan 12, 201820.6020.7720.2720.3920.39576,602
Jan 11, 201820.4020.6520.1020.6020.60839,370
Jan 10, 201820.7120.7220.2120.3620.36949,500
Jan 09, 201820.5521.0720.5020.7720.771,257,925
Jan 08, 201820.8120.8920.3920.4820.48672,500
Jan 05, 201820.7920.8720.7120.8120.81648,300
Jan 04, 201820.9820.9920.7220.7820.78759,586
Jan 03, 201820.7721.0820.5820.9820.98881,092
Jan 02, 201820.5520.8520.5520.8220.82652,866
Dec 29, 201720.5220.7920.5220.6420.64442,400
Dec 28, 201720.3920.8020.1320.6420.64715,100
Dec 27, 201720.4720.6720.2620.3220.32538,764
Dec 26, 201720.3720.4320.1220.3820.38679,389
Dec 25, 201720.7120.8520.0620.1820.181,198,785
Dec 22, 201720.9321.1820.6820.7920.79522,084
Dec 21, 201721.6021.6520.3820.9820.981,814,586
Dec 20, 201722.3022.3021.3121.5621.561,035,001
Dec 19, 201722.1622.3722.1522.2422.24605,200
Dec 18, 201722.5722.5922.1522.1722.17592,900
Dec 15, 201722.3522.7322.3022.5922.59639,600
Dec 14, 201722.4422.4622.2022.2822.28389,166
Dec 13, 201722.3622.4822.2122.4522.45458,139
Dec 12, 201722.7122.7122.3522.3522.35593,547
Dec 11, 201722.3822.8122.3122.6322.63702,324
Dec 08, 201722.1722.4522.1722.3822.38503,300
Dec 07, 201722.4422.4422.1522.1822.18431,632
Dec 06, 201722.2622.5322.0322.4422.44670,789
Dec 05, 201723.1823.3122.1022.2522.251,370,640
Dec 04, 201723.4623.5723.1023.1423.14636,700
Dec 01, 201723.2923.6423.2923.4923.49594,527
Nov 30, 201723.4423.5023.2023.2523.25643,156
Nov 29, 201723.8623.8623.3723.4423.44989,600
Nov 28, 201723.6023.8923.4023.8323.83803,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...