Blue Sail Medical Co.,Ltd. (SHE:002382)
China
· Delayed Price · Currency is CNY 7.29
-0.23 (-3.06%)
Apr 29, 2026, 3:04 PM CST
Blue Sail Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.45 | 7.63 | 7.16 | 7.29 | - | -3.06% | 43,473,841 |
| Apr 28, 2026 | 7.49 | 7.99 | 7.46 | 7.52 | 7.52 | 0.40% | 56,453,020 |
| Apr 27, 2026 | 7.88 | 7.89 | 7.44 | 7.49 | 7.49 | -5.55% | 50,865,010 |
| Apr 24, 2026 | 7.45 | 7.97 | 7.44 | 7.93 | 7.93 | 5.73% | 44,136,250 |
| Apr 23, 2026 | 7.63 | 7.63 | 7.44 | 7.50 | 7.50 | -1.83% | 16,742,130 |
| Apr 22, 2026 | 7.38 | 7.77 | 7.32 | 7.64 | 7.64 | 3.66% | 35,412,190 |
| Apr 21, 2026 | 7.31 | 7.42 | 7.11 | 7.37 | 7.37 | 0.68% | 26,242,000 |
| Apr 20, 2026 | 7.38 | 7.47 | 7.26 | 7.32 | 7.32 | -1.48% | 21,617,570 |
| Apr 17, 2026 | 7.49 | 7.55 | 7.36 | 7.43 | 7.43 | -1.59% | 19,708,130 |
| Apr 16, 2026 | 7.44 | 7.61 | 7.30 | 7.55 | 7.55 | 0.40% | 24,979,540 |
| Apr 15, 2026 | 7.58 | 7.87 | 7.31 | 7.52 | 7.52 | -0.66% | 41,349,380 |
| Apr 14, 2026 | 7.60 | 7.70 | 7.50 | 7.57 | 7.57 | -0.26% | 30,838,260 |
| Apr 13, 2026 | 7.85 | 8.04 | 7.55 | 7.59 | 7.59 | -2.32% | 37,802,970 |
| Apr 10, 2026 | 7.81 | 8.10 | 7.75 | 7.77 | 7.77 | -0.26% | 47,235,980 |
| Apr 9, 2026 | 7.85 | 8.14 | 7.66 | 7.79 | 7.79 | -1.64% | 52,340,870 |
| Apr 8, 2026 | 8.60 | 8.66 | 7.81 | 7.92 | 7.92 | -8.55% | 97,582,833 |
| Apr 7, 2026 | 8.23 | 8.91 | 8.17 | 8.66 | 8.66 | 6.91% | 93,719,940 |
| Apr 3, 2026 | 8.17 | 8.37 | 8.03 | 8.10 | 8.10 | -1.22% | 45,409,693 |
| Apr 2, 2026 | 8.47 | 8.49 | 7.91 | 8.20 | 8.20 | -1.09% | 73,522,950 |
| Apr 1, 2026 | 7.99 | 8.34 | 7.90 | 8.29 | 8.29 | 4.15% | 88,596,850 |
| Mar 31, 2026 | 7.80 | 8.09 | 7.59 | 7.96 | 7.96 | 2.05% | 66,659,480 |
| Mar 30, 2026 | 7.68 | 7.90 | 7.62 | 7.80 | 7.80 | 0.91% | 35,468,310 |
| Mar 27, 2026 | 7.53 | 7.85 | 7.52 | 7.73 | 7.73 | 0.78% | 24,810,240 |
| Mar 26, 2026 | 7.75 | 7.95 | 7.64 | 7.67 | 7.67 | -2.29% | 26,782,930 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.69 | 7.85 | 7.85 | 0.13% | 42,253,030 |
| Mar 24, 2026 | 7.78 | 7.94 | 7.40 | 7.84 | 7.84 | 3.84% | 57,106,320 |
| Mar 23, 2026 | 7.79 | 7.99 | 7.50 | 7.55 | 7.55 | -3.21% | 58,748,180 |
| Mar 20, 2026 | 8.07 | 8.50 | 7.71 | 7.80 | 7.80 | -1.14% | 80,901,900 |
| Mar 19, 2026 | 8.21 | 8.48 | 7.83 | 7.89 | 7.89 | -0.88% | 72,096,070 |
| Mar 18, 2026 | 7.84 | 8.00 | 7.50 | 7.96 | 7.96 | -0.38% | 73,506,090 |
| Mar 17, 2026 | 7.81 | 8.05 | 7.65 | 7.99 | 7.99 | 2.30% | 95,840,820 |
| Mar 16, 2026 | 7.48 | 7.99 | 7.36 | 7.81 | 7.81 | 2.90% | 105,459,500 |
| Mar 13, 2026 | 6.90 | 7.59 | 6.90 | 7.59 | 7.59 | 10.00% | 54,800,890 |
| Mar 12, 2026 | 6.79 | 7.03 | 6.72 | 6.90 | 6.90 | 1.62% | 27,963,030 |
| Mar 11, 2026 | 6.64 | 6.83 | 6.60 | 6.79 | 6.79 | 2.41% | 29,898,360 |
| Mar 10, 2026 | 6.70 | 6.73 | 6.57 | 6.63 | 6.63 | -0.60% | 24,202,502 |
| 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 |