Skip to main content
Boai NKY Medical Holdings Ltd. (SHE:300109)
China flag China · Delayed Price · Currency is CNY
19.03
-0.07 (-0.37%)
Mar 9, 2026, 3:04 PM CST

Boai NKY Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1319.8918.5019.00--0.52%16,858,302
Mar 6, 202618.8919.4718.5019.1019.101.33%19,741,631
Mar 5, 202620.0020.0818.8018.8518.85-3.58%19,676,610
Mar 4, 202619.3920.0119.3519.5519.55-0.71%15,067,510
Mar 3, 202619.9920.6819.6019.6919.69-1.50%18,786,330
Mar 2, 202619.7020.4419.4719.9919.99-0.30%19,046,690
Feb 27, 202619.6720.1519.6120.0520.051.57%10,536,570
Feb 26, 202619.7119.8819.5119.7419.740.05%9,069,922
Feb 25, 202619.0019.8418.9519.7319.733.90%13,084,520
Feb 24, 202618.9719.2718.7918.9918.990.69%9,518,382
Feb 13, 202619.2619.4418.8218.8618.86-1.57%8,480,328
Feb 12, 202619.4019.5519.0619.1619.16-1.34%10,063,770
Feb 11, 202619.4319.7919.3219.4219.42-0.15%12,125,580
Feb 10, 202618.8719.5318.7419.4519.453.13%19,584,280
Feb 9, 202619.1819.5618.7118.8618.86-0.74%20,644,240
Feb 6, 202618.7719.3518.5519.0019.000.21%11,877,547
Feb 5, 202618.9319.4518.8018.9618.96-0.42%8,279,927
Feb 4, 202618.7819.4118.6119.0419.041.28%13,365,630
Feb 3, 202618.3319.1018.0718.8018.803.81%16,254,440
Feb 2, 202618.5618.7718.0818.1118.11-3.62%12,718,070
Jan 30, 202619.0519.2718.4518.7918.79-2.64%13,707,211
Jan 29, 202619.9019.9719.1819.3019.30-3.02%17,260,194
Jan 28, 202620.3120.4419.7419.9019.90-2.78%19,617,960
Jan 27, 202620.2020.5219.8920.4720.471.04%20,693,950
Jan 26, 202619.7021.1119.6120.2620.263.95%31,990,550
Jan 23, 202618.7019.8018.4319.4919.493.84%28,180,250
Jan 22, 202618.1818.9818.1618.7718.772.40%19,764,980
Jan 21, 202617.7018.4517.7018.3318.333.85%20,418,352
Jan 20, 202618.0018.0017.5517.6517.65-2.16%11,016,930
Jan 19, 202617.1618.2417.0218.0418.044.64%22,728,780
Jan 16, 202617.6117.9717.1917.2417.24-2.10%13,476,450
Jan 15, 202617.5317.6817.3017.6117.610.63%9,544,999
Jan 14, 202617.6317.8317.2317.5017.50-0.91%15,158,890
Jan 13, 202617.5518.0017.3617.6617.661.38%19,457,160
Jan 12, 202617.4017.4516.9217.4217.420.75%17,284,935
Jan 9, 202617.3617.9817.1817.2917.291.23%16,849,010
Jan 8, 202617.0717.2516.9917.0817.080.06%8,019,850
Jan 7, 202617.0217.1916.8517.0717.070.29%6,668,128
Jan 6, 202617.1117.2616.9117.0217.02-0.87%7,744,650
Jan 5, 202616.7917.3516.7017.1717.172.26%7,180,708
Dec 31, 202516.8017.0016.6516.7916.790.48%5,608,915
Dec 30, 202516.9916.9916.7016.7116.71-1.01%5,666,117
Dec 29, 202517.1017.1716.8716.8816.88-1.69%5,096,747
Dec 26, 202517.3017.5816.9517.1717.17-1.15%8,798,467
Dec 25, 202516.7017.5516.6017.3717.373.83%10,050,950
Dec 24, 202516.8016.9816.6616.7316.73-0.77%5,790,434
Dec 23, 202516.7217.0516.6816.8616.860.30%5,527,783
Dec 22, 202516.5116.9416.3116.8116.811.76%6,777,063
Dec 19, 202516.3316.5616.1316.5216.521.66%4,569,454
Dec 18, 202516.2416.4316.0616.2516.25-0.67%3,459,433
Dec 17, 202516.1816.7416.0516.3616.361.93%7,025,789
Dec 16, 202516.4616.5316.0016.0516.05-2.49%6,532,300
Dec 15, 202516.4816.8816.4416.4616.46-0.78%3,965,605
Dec 12, 202516.6216.7816.4716.5916.59-0.24%3,952,200
Dec 11, 202516.8717.0616.6116.6316.63-1.19%5,167,078
Dec 10, 202516.8616.9216.6616.8316.83-0.41%5,102,752
Dec 9, 202517.2217.2716.9016.9016.90-2.14%5,155,797
Dec 8, 202517.1117.5517.1117.2717.27-1.31%6,491,998
Dec 5, 202517.3817.5217.2717.5017.500.69%4,508,548
Dec 4, 202517.1617.5516.8217.3817.381.40%7,677,381
Dec 3, 202517.3817.4516.9817.1417.14-1.95%8,013,297
Dec 2, 202517.5217.6317.2517.4817.48-1.02%7,300,924
Dec 1, 202518.0418.1117.6117.6617.66-2.48%9,690,200
Nov 28, 202517.9518.1617.5918.1118.111.00%11,197,000
Nov 27, 202517.5218.2317.4517.9317.931.87%11,766,840
Nov 26, 202517.7118.0217.5017.6017.60-1.57%8,985,606
Nov 25, 202517.4618.2017.3617.8817.883.29%13,564,456
Nov 24, 202517.5317.8417.1717.3117.31-0.86%8,636,617
Nov 21, 202517.6318.2917.4417.4617.46-2.78%11,711,490
Nov 20, 202517.9718.4917.8517.9617.96-0.11%8,562,647
Nov 19, 202518.0918.3917.6917.9817.98-0.61%10,455,690
Nov 18, 202518.2018.4617.9718.0918.09-0.22%9,039,300
Nov 17, 202518.2618.3518.0118.1318.13-0.71%9,876,470
Nov 14, 202518.5018.7218.2618.2618.26-2.56%12,743,420
Nov 13, 202518.2619.2318.2518.7418.741.79%20,442,600
Nov 12, 202518.3818.5318.0318.4118.41-0.27%12,311,050
Nov 11, 202518.3118.6518.3018.4618.460.05%12,870,320
Nov 10, 202518.1118.6017.9618.4518.451.65%18,311,490
Nov 7, 202517.7018.3117.6918.1518.151.23%17,369,950
Nov 6, 202516.9618.0816.9017.9317.936.54%25,203,620
Nov 5, 202516.6516.8616.5616.8316.830.36%4,314,435
Nov 4, 202516.8616.9616.5816.7716.77-0.53%5,581,724
Nov 3, 202516.5816.8916.4716.8616.861.63%6,614,617
Oct 31, 202516.3216.6816.3216.5916.591.84%6,001,767
Oct 30, 202516.4516.6516.2916.2916.29-1.33%4,814,976
Oct 29, 202516.5216.6516.4216.5116.51-0.96%6,591,415
Oct 28, 202516.3916.9516.2416.6716.671.21%7,954,378
Oct 27, 202516.4016.7616.3316.4716.471.23%6,312,055
Oct 24, 202516.3716.5516.2116.2716.27-0.55%4,444,420
Oct 23, 202516.4716.4716.0016.3616.36-0.73%5,101,200
Oct 22, 202516.4816.6416.4616.4816.48-0.48%3,156,150
Oct 21, 202516.4716.6216.3116.5616.560.49%4,720,946
Oct 20, 202516.3416.4916.0016.4816.482.36%5,014,000
Oct 17, 202516.5416.6416.0816.1016.10-2.66%6,971,759
Oct 16, 202516.9316.9316.3816.5416.54-2.36%8,043,203
Oct 15, 202516.7117.0316.6916.9416.941.32%6,366,500
Oct 14, 202517.2017.2816.7116.7216.72-2.45%8,895,592
Oct 13, 202516.8917.4616.4017.1417.14-2.00%10,740,080
Oct 10, 202517.6217.9017.4517.4917.49-1.19%8,209,622
Oct 9, 202517.8818.3217.6617.7017.700.28%10,931,680