Skip to main content
Boai NKY Medical Holdings Ltd. (SHE:300109)
China flag China · Delayed Price · Currency is CNY
18.93
+0.27 (1.45%)
Apr 29, 2026, 3:04 PM CST

Boai NKY Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7118.9918.2818.98-1.71%7,447,800
Apr 28, 202619.3919.3918.5818.6618.66-3.72%11,900,790
Apr 27, 202619.2219.7919.2119.3819.380.88%10,895,280
Apr 24, 202618.7119.6018.4119.2119.210.05%21,906,660
Apr 23, 202619.5119.7018.9219.2019.201.16%15,949,520
Apr 22, 202618.7019.2818.7018.9818.980.90%12,404,920
Apr 21, 202618.8918.9418.6118.8118.81-0.63%7,172,405
Apr 20, 202618.6719.3018.6618.9318.930.48%13,644,540
Apr 17, 202618.7318.8918.5918.8418.840.27%6,416,247
Apr 16, 202618.5018.8918.4718.7918.791.02%8,767,875
Apr 15, 202618.7018.9918.5518.6018.60-1.22%8,451,900
Apr 14, 202618.9619.0218.5518.8318.83-0.48%11,236,230
Apr 13, 202618.0619.0518.0618.9218.923.61%17,198,600
Apr 10, 202618.5018.5018.0618.2618.26-0.60%8,758,826
Apr 9, 202618.1518.5918.0518.3718.370.55%9,760,409
Apr 8, 202617.8618.3217.7418.2718.273.40%10,540,240
Apr 7, 202616.6917.9216.6117.6717.675.87%12,606,660
Apr 3, 202617.2317.2416.6716.6916.69-2.40%4,914,110
Apr 2, 202617.4517.4917.0017.1017.10-2.01%4,645,544
Apr 1, 202617.4117.6017.2617.4517.451.87%6,324,787
Mar 31, 202617.4617.7916.9917.1317.13-1.83%6,495,448
Mar 30, 202617.0717.5517.0017.4517.451.45%5,117,017
Mar 27, 202616.9617.3316.8017.2017.201.00%5,130,223
Mar 26, 202617.2017.3616.9717.0317.03-0.87%6,638,302
Mar 25, 202616.9417.2516.7317.1817.182.57%6,246,215
Mar 24, 202616.4016.9416.1016.7516.753.46%7,750,087
Mar 23, 202616.8017.2016.0216.1916.19-6.95%11,442,600
Mar 20, 202618.1818.5517.3617.4017.40-4.81%12,335,726
Mar 19, 202618.0218.6817.9618.2818.280.77%10,848,280
Mar 18, 202618.1818.1917.9418.1418.140.67%4,984,826
Mar 17, 202618.9018.9018.0018.0218.02-5.36%11,454,890
Mar 16, 202618.3119.0817.6419.0419.044.04%16,249,700
Mar 13, 202618.5818.9518.2218.3018.30-2.09%10,432,280
Mar 12, 202618.7419.1418.5518.6918.69-0.59%9,912,798
Mar 11, 202619.0919.2418.7518.8018.80-1.05%10,745,012
Mar 10, 202619.0119.2518.8119.0019.00-0.16%12,614,117
Mar 9, 202619.1319.8918.5019.0319.03-0.37%19,822,400
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