BrightGene Bio-Medical Technology Co., Ltd. (SHA:688166)
China
· Delayed Price · Currency is CNY 59.10
-1.08 (-1.79%)
At close: Apr 29, 2026
SHA:688166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.50 | 62.19 | 58.96 | 60.18 | 60.18 | -3.22% | 13,913,520 |
| Apr 27, 2026 | 59.38 | 63.21 | 59.30 | 62.18 | 62.18 | 3.65% | 13,932,860 |
| Apr 24, 2026 | 60.00 | 61.40 | 58.60 | 59.99 | 59.99 | -1.95% | 13,922,280 |
| Apr 23, 2026 | 56.18 | 61.60 | 55.66 | 61.18 | 61.18 | 7.79% | 22,063,600 |
| Apr 22, 2026 | 56.66 | 57.20 | 55.76 | 56.76 | 56.76 | -0.77% | 10,997,680 |
| Apr 21, 2026 | 56.70 | 60.00 | 56.19 | 57.20 | 57.20 | 0.42% | 17,049,790 |
| Apr 20, 2026 | 57.10 | 58.23 | 56.18 | 56.96 | 56.96 | -0.68% | 12,613,130 |
| Apr 17, 2026 | 57.80 | 57.80 | 55.66 | 57.35 | 57.35 | -1.49% | 13,641,930 |
| Apr 16, 2026 | 58.72 | 59.50 | 56.96 | 58.22 | 58.22 | 0.97% | 25,826,540 |
| Apr 15, 2026 | 48.60 | 57.66 | 47.31 | 57.66 | 57.66 | 20.00% | 28,486,900 |
| Apr 14, 2026 | 50.05 | 50.89 | 47.00 | 48.05 | 48.05 | -2.34% | 16,951,640 |
| Apr 13, 2026 | 52.55 | 54.77 | 46.00 | 49.20 | 49.20 | -7.27% | 20,982,230 |
| Apr 10, 2026 | 51.46 | 53.74 | 51.30 | 53.06 | 53.06 | 3.67% | 12,040,770 |
| Apr 9, 2026 | 51.37 | 52.47 | 49.91 | 51.18 | 51.18 | -1.02% | 9,801,796 |
| Apr 8, 2026 | 52.00 | 52.90 | 50.80 | 51.71 | 51.71 | 1.33% | 11,647,280 |
| Apr 7, 2026 | 52.80 | 53.47 | 50.60 | 51.03 | 51.03 | -4.37% | 11,609,400 |
| Apr 3, 2026 | 52.80 | 55.49 | 52.80 | 53.36 | 53.36 | -1.89% | 14,880,565 |
| Apr 2, 2026 | 50.70 | 55.50 | 50.10 | 54.39 | 54.39 | 6.77% | 22,130,240 |
| Apr 1, 2026 | 49.12 | 51.51 | 48.73 | 50.94 | 50.94 | 5.10% | 14,174,922 |
| Mar 31, 2026 | 49.60 | 50.10 | 48.20 | 48.47 | 48.47 | -2.32% | 8,541,447 |
| Mar 30, 2026 | 49.03 | 50.24 | 48.68 | 49.62 | 49.62 | 0.20% | 11,865,360 |
| Mar 27, 2026 | 46.00 | 50.58 | 45.75 | 49.52 | 49.52 | 6.52% | 18,027,800 |
| Mar 26, 2026 | 46.10 | 48.80 | 45.40 | 46.49 | 46.49 | 1.88% | 13,219,670 |
| Mar 25, 2026 | 48.60 | 48.80 | 45.57 | 45.63 | 45.63 | -3.63% | 15,279,940 |
| Mar 24, 2026 | 48.10 | 48.40 | 44.90 | 47.35 | 47.35 | -0.21% | 14,652,130 |
| Mar 23, 2026 | 46.70 | 49.15 | 46.52 | 47.45 | 47.45 | -0.69% | 14,576,734 |
| Mar 20, 2026 | 49.61 | 50.48 | 47.70 | 47.78 | 47.78 | -4.21% | 12,159,310 |
| Mar 19, 2026 | 51.29 | 51.39 | 49.05 | 49.88 | 49.88 | -2.86% | 16,696,330 |
| Mar 18, 2026 | 47.50 | 51.60 | 46.60 | 51.35 | 51.35 | 9.05% | 24,827,326 |
| Mar 17, 2026 | 47.00 | 49.30 | 47.00 | 47.09 | 47.09 | - | 17,730,260 |
| Mar 16, 2026 | 44.65 | 47.44 | 43.80 | 47.09 | 47.09 | 5.30% | 15,602,390 |
| Mar 13, 2026 | 45.91 | 45.91 | 44.65 | 44.72 | 44.72 | -2.66% | 12,010,270 |
| Mar 12, 2026 | 42.77 | 46.68 | 42.10 | 45.94 | 45.94 | 7.44% | 19,406,229 |
| Mar 11, 2026 | 41.80 | 43.88 | 41.34 | 42.76 | 42.76 | 3.04% | 13,739,200 |
| Mar 10, 2026 | 40.66 | 41.66 | 40.66 | 41.50 | 41.50 | 3.11% | 7,628,719 |
| Mar 9, 2026 | 40.48 | 40.59 | 38.89 | 40.25 | 40.25 | -1.64% | 10,939,170 |
| 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 |