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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201819.3819.7519.1519.3919.39791,255
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, 201820.6420.8520.5520.8220.82652,866
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
Nov 27, 201724.2024.3523.7123.7723.771,444,524
Nov 24, 201723.4224.1723.3523.9323.93880,386
Nov 23, 201723.6924.0023.2023.4023.40801,778
Nov 22, 201723.7524.1223.5023.7023.70740,001
Nov 21, 201724.0024.4823.6623.7723.77905,239
Nov 20, 201723.8724.0823.7524.0224.02906,900
Nov 17, 201725.1525.2223.6024.0024.001,655,201
Nov 16, 201725.0825.4325.0825.2025.20745,801
Nov 15, 201725.1025.4025.0225.1825.18964,116
Nov 14, 201725.7425.8225.1125.1725.171,354,405
Nov 13, 201725.5825.9725.3425.7625.761,175,237
Nov 10, 201725.7125.9425.5625.7025.70768,201
Nov 09, 201725.7725.9525.6925.8825.88863,248
Nov 08, 201725.9526.1825.7225.8325.831,169,619
Nov 07, 201725.8826.1525.6825.8925.891,114,111
Nov 06, 201725.2225.9025.2225.9025.901,207,634
Nov 03, 201724.9825.2524.8525.2125.21939,076
Nov 02, 201725.1025.4025.0125.1125.11892,120
Nov 01, 201725.2825.4525.1425.2525.25763,433
Oct 31, 201725.1525.4025.0025.2725.27959,838
Oct 30, 201726.1026.1924.8025.0025.002,170,031
Oct 27, 201726.2026.3926.0026.0726.071,361,940
Oct 26, 201726.3626.4726.0426.3926.391,438,802
Oct 25, 201726.2526.4926.1026.4426.441,778,222
Oct 24, 201727.5327.7026.0226.2126.214,498,820
Oct 23, 201727.8928.1127.6927.8627.861,564,900
Oct 20, 201727.6027.9427.3227.9127.911,915,833
Oct 19, 201727.0127.7826.9927.7427.742,693,487
Oct 18, 201726.8527.5026.8227.0027.001,801,075
Oct 17, 201727.2927.4726.8026.8626.861,796,749
Oct 16, 201727.8228.1227.0827.1427.142,675,969
Oct 13, 201727.8228.5827.8228.1628.163,070,125
Oct 12, 201728.1028.4027.7828.4028.402,868,612
Oct 11, 201729.1029.4928.0628.2428.245,199,992
Oct 10, 201727.0128.8827.0128.8528.856,531,184
Oct 09, 201726.8327.2726.6927.1627.161,919,765
Sep 29, 201726.5527.1526.4326.8326.831,920,911
Sep 28, 201726.9026.9526.5326.5326.531,256,301
Sep 27, 201726.6226.9826.6126.9026.901,298,100
Sep 26, 201726.6026.8226.2226.7526.751,763,841
Sep 25, 201727.1027.4826.5026.5626.562,450,721
Sep 22, 201726.7827.2926.6327.0427.042,143,311
Sep 21, 201727.3027.4926.9027.0227.023,100,800
Sep 20, 201727.6327.6326.9327.5727.577,811,824
Sep 19, 201726.4328.9626.4127.9627.9612,030,272
Sep 18, 201725.5126.3325.4126.3326.331,384,767
Sep 15, 201726.0126.0725.4925.5125.511,396,517
Sep 14, 201726.1226.1525.6725.7725.771,358,400
Sep 13, 201726.0026.1925.9126.0926.09744,503
Sep 12, 201726.3626.3625.9226.0026.001,304,338
Sep 11, 201726.2026.4526.0026.3526.351,096,172
Sep 08, 201726.0226.8826.0126.3326.331,531,102
Sep 07, 201726.4726.8126.0826.1426.141,840,044
Sep 06, 201726.1326.4926.0526.4726.471,481,580
Sep 05, 201726.3026.5026.0726.2026.201,302,401
Sep 04, 201726.3926.5726.1026.3026.301,389,406
Sep 01, 201725.6926.4725.6626.4026.402,780,776
Aug 31, 201725.5025.6925.4225.6325.631,127,935
Aug 30, 201725.2125.5225.0925.5025.501,429,313
Aug 29, 201725.2525.4425.1625.2925.291,053,034
Aug 28, 201725.1425.6325.1125.3225.321,750,173
Aug 25, 201724.8525.1724.7025.1425.141,138,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...