Blue Sail Medical Co.,Ltd. (SHE:002382)
China
· Delayed Price · Currency is CNY 6.67
+0.06 (0.91%)
Mar 9, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.57 | 6.74 | 6.53 | 6.67 | 6.67 | 0.91% | 27,716,010 |
| Mar 6, 2026 | 6.48 | 6.64 | 6.39 | 6.61 | 6.61 | 1.69% | 32,041,710 |
| Mar 5, 2026 | 6.28 | 6.58 | 6.21 | 6.50 | 6.50 | 5.01% | 42,540,910 |
| Mar 4, 2026 | 5.95 | 6.28 | 5.91 | 6.19 | 6.19 | 3.86% | 28,352,020 |
| Mar 3, 2026 | 6.05 | 6.16 | 5.94 | 5.96 | 5.96 | -1.49% | 14,008,250 |
| Mar 2, 2026 | 6.02 | 6.15 | 5.92 | 6.05 | 6.05 | -0.49% | 16,436,780 |
| Feb 27, 2026 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | 1.16% | 11,348,190 |
| Feb 26, 2026 | 6.04 | 6.05 | 5.98 | 6.01 | 6.01 | -0.33% | 7,096,136 |
| Feb 25, 2026 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | 2.38% | 10,742,990 |
| Feb 24, 2026 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | 0.17% | 6,499,896 |
| Feb 13, 2026 | 5.85 | 6.02 | 5.82 | 5.88 | 5.88 | 1.20% | 15,655,307 |
| Feb 12, 2026 | 5.91 | 5.93 | 5.80 | 5.81 | 5.81 | -1.86% | 8,532,598 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.91 | 5.92 | 5.92 | -1.00% | 7,670,798 |
| Feb 10, 2026 | 6.03 | 6.07 | 5.98 | 5.98 | 5.98 | -0.66% | 6,050,896 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.96 | 6.02 | 6.02 | 0.84% | 9,456,456 |
| Feb 6, 2026 | 5.88 | 6.03 | 5.86 | 5.97 | 5.97 | 1.19% | 8,626,003 |
| Feb 5, 2026 | 5.96 | 5.99 | 5.90 | 5.90 | 5.90 | -1.01% | 6,914,322 |
| Feb 4, 2026 | 5.86 | 5.98 | 5.83 | 5.96 | 5.96 | 1.71% | 11,847,270 |
| Feb 3, 2026 | 5.82 | 5.89 | 5.79 | 5.86 | 5.86 | 1.38% | 7,935,101 |
| Feb 2, 2026 | 5.83 | 6.07 | 5.78 | 5.78 | 5.78 | -2.36% | 17,462,205 |
| Jan 30, 2026 | 5.89 | 6.08 | 5.88 | 5.92 | 5.92 | 0.51% | 14,868,180 |
| Jan 29, 2026 | 6.00 | 6.07 | 5.87 | 5.89 | 5.89 | -2.81% | 20,759,260 |
| Jan 28, 2026 | 6.03 | 6.15 | 5.92 | 6.06 | 6.06 | 0.33% | 20,181,330 |
| Jan 27, 2026 | 6.05 | 6.08 | 5.83 | 6.04 | 6.04 | -0.98% | 18,698,500 |
| Jan 26, 2026 | 6.07 | 6.15 | 5.97 | 6.10 | 6.10 | 1.67% | 23,178,210 |
| Jan 23, 2026 | 5.96 | 6.03 | 5.92 | 6.00 | 6.00 | 1.18% | 9,681,615 |
| Jan 22, 2026 | 5.92 | 5.95 | 5.90 | 5.93 | 5.93 | 0.17% | 8,319,928 |
| Jan 21, 2026 | 5.96 | 5.97 | 5.90 | 5.92 | 5.92 | -0.84% | 7,771,198 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.93 | 5.97 | 5.97 | 0.51% | 9,950,641 |
| Jan 19, 2026 | 6.00 | 6.01 | 5.92 | 5.94 | 5.94 | -1.33% | 8,801,353 |
| Jan 16, 2026 | 6.03 | 6.05 | 5.92 | 6.02 | 6.02 | -0.17% | 10,959,750 |
| Jan 15, 2026 | 5.99 | 6.25 | 5.96 | 6.03 | 6.03 | 0.67% | 20,566,890 |
| Jan 14, 2026 | 5.95 | 6.07 | 5.92 | 5.99 | 5.99 | 0.67% | 18,406,569 |
| Jan 13, 2026 | 6.10 | 6.10 | 5.93 | 5.95 | 5.95 | -1.98% | 17,577,960 |
| Jan 12, 2026 | 5.84 | 6.13 | 5.84 | 6.07 | 6.07 | 3.94% | 28,346,390 |
| Jan 9, 2026 | 5.83 | 5.94 | 5.79 | 5.84 | 5.84 | -0.34% | 13,476,460 |
| Jan 8, 2026 | 5.79 | 5.89 | 5.75 | 5.86 | 5.86 | 1.21% | 14,253,840 |
| Jan 7, 2026 | 5.82 | 5.89 | 5.76 | 5.79 | 5.79 | -0.52% | 17,614,400 |
| Jan 6, 2026 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 1.39% | 16,626,440 |
| Jan 5, 2026 | 5.61 | 5.75 | 5.56 | 5.74 | 5.74 | 2.50% | 12,266,950 |
| Dec 31, 2025 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 1.63% | 10,936,070 |
| Dec 30, 2025 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | -1.25% | 6,732,700 |
| Dec 29, 2025 | 5.51 | 5.62 | 5.46 | 5.58 | 5.58 | 2.01% | 13,067,150 |
| Dec 26, 2025 | 5.49 | 5.52 | 5.45 | 5.47 | 5.47 | -0.36% | 6,861,481 |
| Dec 25, 2025 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | 0.92% | 6,319,897 |
| Dec 24, 2025 | 5.43 | 5.46 | 5.39 | 5.44 | 5.44 | 0.18% | 6,517,915 |
| Dec 23, 2025 | 5.57 | 5.60 | 5.43 | 5.43 | 5.43 | -2.51% | 12,117,900 |
| Dec 22, 2025 | 5.64 | 5.66 | 5.57 | 5.57 | 5.57 | -1.94% | 10,359,590 |
| Dec 19, 2025 | 5.55 | 5.68 | 5.48 | 5.68 | 5.68 | 2.90% | 14,355,190 |
| Dec 18, 2025 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | -0.54% | 12,603,710 |
| Dec 17, 2025 | 5.50 | 5.58 | 5.46 | 5.55 | 5.55 | -0.36% | 13,747,201 |
| Dec 16, 2025 | 5.78 | 5.81 | 5.52 | 5.57 | 5.57 | -2.62% | 33,543,680 |
| Dec 15, 2025 | 5.31 | 5.72 | 5.31 | 5.72 | 5.72 | 10.00% | 24,971,760 |
| Dec 12, 2025 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | 0.19% | 5,267,195 |
| Dec 11, 2025 | 5.33 | 5.35 | 5.18 | 5.19 | 5.19 | -2.81% | 10,985,694 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.32 | 5.34 | 5.34 | -1.11% | 5,783,718 |
| Dec 9, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | -0.74% | 4,969,705 |
| Dec 8, 2025 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | -0.91% | 6,942,198 |
| Dec 5, 2025 | 5.48 | 5.50 | 5.41 | 5.49 | 5.49 | 0.55% | 6,179,648 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.45 | 5.46 | 5.46 | -2.50% | 8,556,167 |
| Dec 3, 2025 | 5.66 | 5.67 | 5.59 | 5.60 | 5.60 | -0.71% | 6,927,788 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -0.88% | 7,120,573 |
| Dec 1, 2025 | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | -0.70% | 6,489,598 |
| Nov 28, 2025 | 5.74 | 5.74 | 5.64 | 5.73 | 5.73 | -0.35% | 7,655,650 |
| Nov 27, 2025 | 5.61 | 5.83 | 5.58 | 5.75 | 5.75 | 2.50% | 15,109,390 |
| Nov 26, 2025 | 5.68 | 5.76 | 5.60 | 5.61 | 5.61 | -0.71% | 7,404,465 |
| Nov 25, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.70% | 6,600,894 |
| Nov 24, 2025 | 5.58 | 5.77 | 5.58 | 5.69 | 5.69 | 1.97% | 10,166,380 |
| Nov 21, 2025 | 5.80 | 5.82 | 5.55 | 5.58 | 5.58 | -4.12% | 14,425,290 |
| Nov 20, 2025 | 5.75 | 5.84 | 5.71 | 5.82 | 5.82 | 1.57% | 9,520,908 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | -1.04% | 9,496,249 |
| Nov 18, 2025 | 5.85 | 5.87 | 5.75 | 5.79 | 5.79 | -1.03% | 8,303,896 |
| Nov 17, 2025 | 5.94 | 5.95 | 5.82 | 5.85 | 5.85 | -1.35% | 11,303,940 |
| Nov 14, 2025 | 5.86 | 5.95 | 5.84 | 5.93 | 5.93 | 1.02% | 10,741,690 |
| Nov 13, 2025 | 5.81 | 5.88 | 5.76 | 5.87 | 5.87 | 0.86% | 10,304,190 |
| Nov 12, 2025 | 5.77 | 5.88 | 5.75 | 5.82 | 5.82 | 0.87% | 13,898,900 |
| Nov 11, 2025 | 5.74 | 5.78 | 5.68 | 5.77 | 5.77 | 0.52% | 9,367,776 |
| Nov 10, 2025 | 5.62 | 5.75 | 5.61 | 5.74 | 5.74 | 2.32% | 10,652,240 |
| Nov 7, 2025 | 5.53 | 5.63 | 5.51 | 5.61 | 5.61 | 1.26% | 8,961,583 |
| Nov 6, 2025 | 5.56 | 5.56 | 5.48 | 5.54 | 5.54 | - | 7,235,998 |
| Nov 5, 2025 | 5.45 | 5.56 | 5.41 | 5.54 | 5.54 | 1.28% | 7,682,840 |
| Nov 4, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -0.73% | 7,434,935 |
| Nov 3, 2025 | 5.51 | 5.53 | 5.47 | 5.51 | 5.51 | 0.18% | 7,395,843 |
| Oct 31, 2025 | 5.42 | 5.51 | 5.37 | 5.50 | 5.50 | -0.36% | 11,758,680 |
| Oct 30, 2025 | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | -0.36% | 5,950,777 |
| Oct 29, 2025 | 5.61 | 5.61 | 5.50 | 5.54 | 5.54 | -1.07% | 7,395,560 |
| Oct 28, 2025 | 5.63 | 5.66 | 5.59 | 5.60 | 5.60 | -0.36% | 5,173,913 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.59 | 5.62 | 5.62 | -0.35% | 7,673,021 |
| Oct 24, 2025 | 5.71 | 5.72 | 5.63 | 5.64 | 5.64 | -1.40% | 5,765,575 |
| Oct 23, 2025 | 5.68 | 5.73 | 5.63 | 5.72 | 5.72 | 0.53% | 5,558,399 |
| Oct 22, 2025 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | -0.35% | 6,253,023 |
| Oct 21, 2025 | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | 0.53% | 7,939,896 |
| Oct 20, 2025 | 5.53 | 5.78 | 5.52 | 5.68 | 5.68 | 3.27% | 15,652,040 |
| Oct 17, 2025 | 5.58 | 5.61 | 5.49 | 5.50 | 5.50 | -1.43% | 7,413,995 |
| Oct 16, 2025 | 5.60 | 5.66 | 5.56 | 5.58 | 5.58 | -0.36% | 6,947,298 |
| Oct 15, 2025 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | - | 6,701,992 |
| Oct 14, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 1.45% | 9,281,787 |
| Oct 13, 2025 | 5.50 | 5.53 | 5.38 | 5.52 | 5.52 | -1.60% | 9,549,843 |
| Oct 10, 2025 | 5.60 | 5.65 | 5.57 | 5.61 | 5.61 | 0.18% | 7,522,090 |
| Oct 9, 2025 | 5.63 | 5.65 | 5.53 | 5.60 | 5.60 | -0.18% | 7,924,727 |