BrightGene Bio-Medical Technology Co., Ltd. (SHA:688166)
China
· Delayed Price · Currency is CNY 40.92
+0.65 (1.61%)
At close: Mar 6, 2026
SHA:688166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.22 | 41.65 | 40.05 | 40.92 | 40.92 | 1.61% | 9,912,248 |
| Mar 5, 2026 | 41.68 | 41.79 | 40.12 | 40.27 | 40.27 | -2.02% | 9,865,018 |
| Mar 4, 2026 | 41.42 | 41.99 | 40.68 | 41.10 | 41.10 | -1.20% | 9,300,724 |
| Mar 3, 2026 | 43.60 | 43.98 | 41.42 | 41.60 | 41.60 | -4.59% | 8,000,225 |
| Mar 2, 2026 | 45.40 | 45.40 | 43.20 | 43.60 | 43.60 | -4.82% | 8,773,598 |
| Feb 27, 2026 | 43.97 | 46.95 | 43.71 | 45.81 | 45.81 | 4.40% | 13,278,370 |
| Feb 26, 2026 | 45.40 | 45.40 | 43.81 | 43.88 | 43.88 | -3.05% | 8,238,468 |
| Feb 25, 2026 | 45.00 | 45.88 | 44.71 | 45.26 | 45.26 | 0.62% | 5,688,601 |
| Feb 24, 2026 | 45.94 | 45.94 | 44.82 | 44.98 | 44.98 | -0.79% | 4,377,394 |
| Feb 13, 2026 | 46.30 | 46.70 | 45.27 | 45.34 | 45.34 | -1.46% | 4,196,749 |
| Feb 12, 2026 | 46.00 | 46.55 | 45.83 | 46.01 | 46.01 | -0.30% | 4,179,353 |
| Feb 11, 2026 | 47.00 | 47.29 | 46.05 | 46.15 | 46.15 | -1.77% | 4,203,183 |
| Feb 10, 2026 | 46.26 | 47.77 | 46.16 | 46.98 | 46.98 | 1.56% | 5,849,938 |
| Feb 9, 2026 | 46.77 | 47.10 | 46.10 | 46.26 | 46.26 | -0.13% | 4,540,603 |
| Feb 6, 2026 | 45.88 | 47.17 | 45.66 | 46.32 | 46.32 | 0.02% | 4,982,461 |
| Feb 5, 2026 | 47.00 | 47.32 | 45.90 | 46.31 | 46.31 | -1.49% | 5,301,028 |
| Feb 4, 2026 | 46.21 | 47.49 | 45.60 | 47.01 | 47.01 | 2.02% | 7,601,302 |
| Feb 3, 2026 | 45.38 | 46.34 | 45.16 | 46.08 | 46.08 | 2.58% | 6,753,056 |
| Feb 2, 2026 | 46.50 | 46.79 | 44.90 | 44.92 | 44.92 | -4.00% | 10,630,770 |
| Jan 30, 2026 | 47.74 | 48.80 | 46.08 | 46.79 | 46.79 | -2.60% | 10,384,730 |
| Jan 29, 2026 | 48.42 | 48.80 | 47.37 | 48.04 | 48.04 | -1.01% | 6,960,828 |
| Jan 28, 2026 | 49.40 | 50.07 | 47.91 | 48.53 | 48.53 | -1.68% | 7,448,687 |
| Jan 27, 2026 | 49.70 | 49.80 | 47.79 | 49.36 | 49.36 | -0.34% | 8,821,078 |
| Jan 26, 2026 | 50.84 | 51.35 | 48.89 | 49.53 | 49.53 | -2.52% | 11,064,490 |
| Jan 23, 2026 | 50.20 | 51.20 | 49.68 | 50.81 | 50.81 | 1.60% | 8,042,179 |
| Jan 22, 2026 | 50.28 | 51.20 | 49.87 | 50.01 | 50.01 | 0.22% | 7,378,553 |
| Jan 21, 2026 | 49.67 | 52.15 | 49.51 | 49.90 | 49.90 | 0.46% | 9,837,904 |
| Jan 20, 2026 | 50.90 | 51.68 | 49.19 | 49.67 | 49.67 | -1.78% | 7,452,689 |
| Jan 19, 2026 | 51.43 | 51.89 | 50.26 | 50.57 | 50.57 | -1.67% | 6,682,889 |
| Jan 16, 2026 | 51.49 | 51.95 | 50.22 | 51.43 | 51.43 | 0.18% | 8,724,520 |
| Jan 15, 2026 | 52.68 | 52.92 | 51.08 | 51.34 | 51.34 | -3.10% | 10,881,340 |
| Jan 14, 2026 | 53.59 | 55.68 | 52.28 | 52.98 | 52.98 | -1.38% | 14,561,760 |
| Jan 13, 2026 | 53.90 | 55.88 | 53.20 | 53.72 | 53.72 | 0.79% | 14,578,430 |
| Jan 12, 2026 | 54.21 | 54.80 | 52.80 | 53.30 | 53.30 | -2.38% | 9,992,535 |
| Jan 9, 2026 | 53.52 | 54.85 | 53.18 | 54.60 | 54.60 | 2.00% | 8,818,202 |
| Jan 8, 2026 | 53.66 | 54.84 | 53.40 | 53.53 | 53.53 | -0.59% | 7,856,948 |
| Jan 7, 2026 | 53.00 | 54.30 | 52.41 | 53.85 | 53.85 | 1.99% | 9,971,828 |
| Jan 6, 2026 | 52.36 | 54.22 | 52.26 | 52.80 | 52.80 | 0.13% | 8,573,006 |
| Jan 5, 2026 | 49.05 | 52.88 | 48.88 | 52.73 | 52.73 | 7.48% | 13,436,870 |
| Dec 31, 2025 | 49.37 | 49.74 | 48.70 | 49.06 | 49.06 | -0.69% | 3,782,049 |
| Dec 30, 2025 | 49.95 | 50.08 | 49.16 | 49.40 | 49.40 | -0.66% | 4,142,014 |
| Dec 29, 2025 | 50.26 | 50.26 | 49.31 | 49.73 | 49.73 | -0.96% | 4,952,397 |
| Dec 26, 2025 | 50.63 | 50.97 | 49.92 | 50.21 | 50.21 | -0.83% | 4,686,298 |
| Dec 25, 2025 | 49.99 | 50.84 | 49.32 | 50.63 | 50.63 | 1.44% | 5,621,814 |
| Dec 24, 2025 | 49.70 | 50.85 | 49.41 | 49.91 | 49.91 | 0.91% | 6,032,324 |
| Dec 23, 2025 | 50.06 | 50.65 | 49.10 | 49.46 | 49.46 | -1.18% | 5,005,998 |
| Dec 22, 2025 | 48.38 | 50.67 | 48.22 | 50.05 | 50.05 | 2.98% | 8,126,495 |
| Dec 19, 2025 | 48.44 | 49.64 | 48.13 | 48.60 | 48.60 | 0.66% | 6,304,192 |
| Dec 18, 2025 | 48.95 | 49.64 | 48.25 | 48.28 | 48.28 | -1.67% | 5,451,854 |
| Dec 17, 2025 | 48.54 | 49.35 | 47.72 | 49.10 | 49.10 | 1.01% | 6,563,472 |
| Dec 16, 2025 | 49.90 | 49.94 | 48.40 | 48.61 | 48.61 | -2.66% | 7,300,484 |
| Dec 15, 2025 | 52.80 | 53.18 | 49.72 | 49.94 | 49.94 | -6.09% | 14,904,430 |
| Dec 12, 2025 | 50.77 | 53.42 | 49.76 | 53.18 | 53.18 | 4.48% | 18,219,670 |
| Dec 11, 2025 | 51.48 | 52.28 | 50.88 | 50.90 | 50.90 | -0.66% | 6,457,026 |
| Dec 10, 2025 | 51.80 | 51.92 | 50.65 | 51.24 | 51.24 | -0.97% | 4,582,352 |
| Dec 9, 2025 | 52.36 | 52.66 | 51.42 | 51.74 | 51.74 | -0.63% | 4,785,316 |
| Dec 8, 2025 | 52.30 | 53.20 | 52.07 | 52.07 | 52.07 | 0.37% | 7,079,390 |
| Dec 5, 2025 | 51.46 | 52.26 | 50.22 | 51.88 | 51.88 | 0.21% | 5,151,227 |
| Dec 4, 2025 | 51.54 | 52.10 | 50.55 | 51.77 | 51.77 | 0.37% | 4,707,411 |
| Dec 3, 2025 | 52.49 | 52.78 | 51.03 | 51.58 | 51.58 | -1.45% | 5,121,849 |
| Dec 2, 2025 | 53.10 | 53.20 | 52.12 | 52.34 | 52.34 | -1.89% | 4,734,116 |
| Dec 1, 2025 | 52.64 | 53.88 | 52.10 | 53.35 | 53.35 | 1.54% | 6,751,521 |
| Nov 28, 2025 | 53.20 | 53.40 | 52.03 | 52.54 | 52.54 | -1.63% | 4,780,398 |
| Nov 27, 2025 | 52.71 | 54.05 | 51.90 | 53.41 | 53.41 | 0.38% | 7,625,699 |
| Nov 26, 2025 | 52.59 | 54.62 | 52.55 | 53.21 | 53.21 | 1.01% | 9,413,363 |
| Nov 25, 2025 | 50.99 | 53.58 | 50.67 | 52.68 | 52.68 | 3.64% | 10,295,470 |
| Nov 24, 2025 | 49.43 | 51.49 | 48.58 | 50.83 | 50.83 | 4.01% | 8,559,238 |
| Nov 21, 2025 | 50.88 | 50.90 | 48.33 | 48.87 | 48.87 | -2.98% | 7,945,268 |
| Nov 20, 2025 | 50.99 | 51.77 | 50.37 | 50.37 | 50.37 | -0.75% | 5,461,357 |
| Nov 19, 2025 | 52.19 | 52.42 | 50.22 | 50.75 | 50.75 | -2.96% | 8,533,140 |
| Nov 18, 2025 | 53.00 | 53.51 | 51.92 | 52.30 | 52.30 | -2.06% | 7,515,943 |
| Nov 17, 2025 | 54.98 | 54.99 | 52.78 | 53.40 | 53.40 | -2.64% | 8,509,710 |
| Nov 14, 2025 | 55.54 | 56.80 | 54.22 | 54.85 | 54.85 | 0.85% | 14,726,890 |
| Nov 13, 2025 | 52.98 | 55.55 | 52.70 | 54.39 | 54.39 | 3.30% | 12,580,160 |
| Nov 12, 2025 | 53.32 | 53.80 | 52.17 | 52.65 | 52.65 | -1.33% | 6,463,734 |
| Nov 11, 2025 | 54.20 | 54.40 | 53.02 | 53.36 | 53.36 | -1.82% | 7,414,868 |
| Nov 10, 2025 | 53.01 | 54.82 | 52.88 | 54.35 | 54.35 | 2.12% | 9,572,933 |
| Nov 7, 2025 | 55.45 | 55.50 | 52.91 | 53.22 | 53.22 | -3.78% | 9,247,756 |
| Nov 6, 2025 | 54.80 | 55.79 | 54.40 | 55.31 | 55.31 | -0.04% | 6,685,235 |
| Nov 5, 2025 | 55.03 | 57.70 | 54.90 | 55.33 | 55.33 | -0.66% | 10,352,530 |
| Nov 4, 2025 | 58.00 | 58.50 | 55.00 | 55.70 | 55.70 | -4.23% | 11,433,300 |
| Nov 3, 2025 | 58.74 | 58.74 | 56.66 | 58.16 | 58.16 | 1.32% | 14,408,670 |
| Oct 31, 2025 | 54.62 | 59.44 | 54.62 | 57.40 | 57.40 | 7.41% | 22,688,710 |
| Oct 30, 2025 | 54.23 | 54.39 | 52.90 | 53.44 | 53.44 | -1.93% | 8,650,240 |
| Oct 29, 2025 | 54.00 | 54.61 | 53.18 | 54.49 | 54.49 | 0.37% | 6,332,703 |
| Oct 28, 2025 | 55.02 | 55.08 | 53.70 | 54.29 | 54.29 | -1.58% | 8,124,387 |
| Oct 27, 2025 | 53.67 | 56.05 | 53.66 | 55.16 | 55.16 | 3.32% | 13,028,970 |
| Oct 24, 2025 | 52.30 | 53.86 | 52.01 | 53.39 | 53.39 | 2.87% | 9,301,780 |
| Oct 23, 2025 | 52.45 | 52.55 | 50.80 | 51.90 | 51.90 | -1.31% | 5,976,359 |
| Oct 22, 2025 | 52.38 | 53.78 | 52.11 | 52.59 | 52.59 | 0.65% | 8,420,027 |
| Oct 21, 2025 | 51.47 | 53.65 | 51.41 | 52.25 | 52.25 | 1.32% | 7,089,137 |
| Oct 20, 2025 | 52.00 | 52.47 | 51.23 | 51.57 | 51.57 | 0.53% | 5,685,827 |
| Oct 17, 2025 | 53.67 | 54.06 | 51.08 | 51.30 | 51.30 | -3.66% | 8,266,987 |
| Oct 16, 2025 | 54.95 | 54.96 | 52.97 | 53.25 | 53.25 | -3.72% | 9,056,702 |
| Oct 15, 2025 | 53.55 | 55.43 | 52.66 | 55.31 | 55.31 | 4.20% | 9,484,440 |
| Oct 14, 2025 | 55.89 | 56.28 | 52.93 | 53.08 | 53.08 | -4.67% | 9,548,411 |
| Oct 13, 2025 | 54.85 | 55.85 | 54.16 | 55.68 | 55.68 | -1.69% | 8,241,735 |
| Oct 10, 2025 | 57.50 | 58.55 | 56.46 | 56.64 | 56.64 | -1.62% | 9,600,098 |
| Oct 9, 2025 | 60.26 | 60.47 | 57.11 | 57.57 | 57.57 | -3.73% | 12,415,600 |
| Sep 30, 2025 | 61.50 | 61.90 | 59.77 | 59.80 | 59.80 | 0.61% | 12,507,470 |