Skip to main content
Guangdong Biolight Meditech Co., Ltd. (SHE:300246)
China flag China · Delayed Price · Currency is CNY
14.00
+1.02 (7.86%)
Mar 10, 2026, 3:04 PM CST

SHE:300246 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8513.0212.3612.9812.980.23%8,140,400
Mar 6, 202612.6013.0912.3812.9512.953.85%9,145,650
Mar 5, 202612.7612.8312.3812.4712.47-0.56%6,299,900
Mar 4, 202612.5312.6512.2312.5412.540.32%8,372,679
Mar 3, 202613.0313.6012.3312.5012.50-3.62%9,054,100
Mar 2, 202613.2013.5012.8612.9712.97-3.21%11,560,000
Feb 27, 202613.0313.4212.9013.4013.402.60%8,940,633
Feb 26, 202613.1213.3013.0113.0613.06-0.68%7,491,400
Feb 25, 202613.1013.3813.0413.1513.150.61%11,123,725
Feb 24, 202613.3913.6612.9313.0713.07-1.21%17,926,440
Feb 13, 202613.4213.6013.2113.2313.23-1.42%7,047,101
Feb 12, 202613.5113.8513.1913.4213.42-10,494,400
Feb 11, 202613.8414.2713.3813.4213.42-2.68%12,038,500
Feb 10, 202613.6814.0813.3513.7913.791.03%19,282,840
Feb 9, 202613.8613.9313.2613.6513.65-0.07%9,484,294
Feb 6, 202613.5213.9713.1413.6613.661.04%12,610,250
Feb 5, 202613.5113.7013.2213.5213.520.07%13,817,850
Feb 4, 202613.2013.7813.0713.5113.512.74%16,607,600
Feb 3, 202612.4213.2512.1613.1513.157.96%17,853,950
Feb 2, 202612.3912.5812.1812.1812.18-3.10%11,418,100
Jan 30, 202612.9412.9512.3412.5712.57-3.01%14,014,050
Jan 29, 202613.2813.4012.8912.9612.96-1.82%18,865,960
Jan 28, 202613.5913.9713.1013.2013.20-3.23%13,725,180
Jan 27, 202613.7213.7213.1513.6413.64-1.09%16,253,780
Jan 26, 202614.4214.4213.6613.7913.79-4.44%18,006,950
Jan 23, 202614.4914.8514.0314.4314.43-1.43%25,225,960
Jan 22, 202613.1514.7412.8014.6414.6411.93%37,464,526
Jan 21, 202613.1713.5112.8513.0813.08-0.30%18,467,271
Jan 20, 202614.2014.4013.0013.1213.12-7.67%30,288,120
Jan 19, 202613.8514.9813.7614.2114.212.60%29,875,930
Jan 16, 202614.0314.6712.9213.8513.850.73%39,625,800
Jan 15, 202613.5014.4713.3013.7513.750.15%36,760,335
Jan 14, 202612.7714.7112.4513.7313.734.89%63,528,830
Jan 13, 202612.0813.0911.5813.0913.0919.98%47,218,530
Jan 12, 20269.3111.159.2710.9110.9117.19%49,951,000
Jan 9, 20269.059.428.949.319.312.31%16,065,870
Jan 8, 20268.579.248.479.109.106.43%17,841,340
Jan 7, 20268.938.988.518.558.55-4.26%12,225,250
Jan 6, 20268.619.098.618.938.933.72%15,401,200
Jan 5, 20268.108.728.108.618.616.30%12,035,060
Dec 31, 20258.048.157.938.108.100.75%3,705,250
Dec 30, 20258.098.168.038.048.04-1.23%3,534,500
Dec 29, 20258.188.188.068.148.14-0.37%3,822,750
Dec 26, 20258.268.288.158.178.17-0.61%3,756,100
Dec 25, 20258.208.328.138.228.220.98%3,708,700
Dec 24, 20258.048.198.008.148.141.12%3,878,400
Dec 23, 20258.208.208.008.058.05-1.11%4,084,550
Dec 22, 20258.198.238.118.148.14-0.37%3,860,500
Dec 19, 20258.128.188.008.178.171.36%4,545,100
Dec 18, 20257.828.127.788.068.062.94%6,359,150
Dec 17, 20257.847.917.677.837.83-0.51%4,056,300
Dec 16, 20257.917.987.787.877.87-1.13%3,514,450
Dec 15, 20257.907.997.787.967.960.89%3,904,700
Dec 12, 20257.988.097.877.897.89-0.75%5,280,450
Dec 11, 20258.248.267.957.957.95-2.93%6,437,299
Dec 10, 20258.368.418.148.198.19-2.50%4,976,550
Dec 9, 20258.528.538.398.408.40-1.06%4,050,313
Dec 8, 20258.468.578.428.498.490.83%4,406,681
Dec 5, 20258.308.468.168.428.421.45%5,208,350
Dec 4, 20258.598.598.298.308.30-2.92%5,357,100
Dec 3, 20258.738.738.508.558.55-1.50%4,885,331
Dec 2, 20258.748.758.528.688.68-0.57%3,821,050
Dec 1, 20258.708.888.628.738.730.23%4,829,800
Nov 28, 20258.588.718.468.718.712.11%4,433,900
Nov 27, 20258.518.618.428.538.530.24%4,105,449
Nov 26, 20258.658.858.478.518.51-2.18%5,361,400
Nov 25, 20258.668.808.578.708.651.52%4,198,850
Nov 24, 20258.388.678.358.578.523.25%5,679,643
Nov 21, 20258.768.888.288.308.25-5.79%6,757,399
Nov 20, 20258.948.958.698.818.76-0.56%5,342,124
Nov 19, 20259.149.148.848.868.81-2.74%5,366,193
Nov 18, 20259.239.239.019.119.06-0.98%5,632,250
Nov 17, 20259.169.219.069.209.150.44%4,590,943
Nov 14, 20259.019.249.019.169.110.99%5,806,752
Nov 13, 20259.119.118.959.079.02-4,611,550
Nov 12, 20258.939.118.939.079.021.34%6,563,350
Nov 11, 20258.868.958.788.958.900.90%3,717,200
Nov 10, 20258.858.898.798.878.820.91%2,898,700
Nov 7, 20258.808.878.758.798.74-0.34%3,082,000
Nov 6, 20258.858.898.738.828.77-0.45%3,107,600
Nov 5, 20258.778.898.748.868.810.23%3,794,600
Nov 4, 20258.828.858.748.848.790.23%3,593,116
Nov 3, 20258.728.828.668.828.771.15%4,538,693
Oct 31, 20258.498.738.498.728.672.71%5,391,198
Oct 30, 20258.558.628.478.498.44-1.05%3,388,100
Oct 29, 20258.688.758.568.588.53-1.61%4,633,848
Oct 28, 20258.688.778.668.728.670.46%4,362,450
Oct 27, 20258.758.778.628.688.63-0.46%4,686,450
Oct 24, 20258.728.848.668.728.67-3,902,300
Oct 23, 20258.708.748.598.728.670.35%4,157,750
Oct 22, 20258.648.748.568.698.640.58%4,334,149
Oct 21, 20258.598.648.468.648.591.65%4,322,406
Oct 20, 20258.408.508.368.508.452.41%4,328,056
Oct 17, 20258.388.498.308.308.25-0.95%3,967,956
Oct 16, 20258.468.528.368.388.33-1.18%3,242,550
Oct 15, 20258.378.538.348.488.431.31%3,738,174
Oct 14, 20258.408.488.338.378.320.12%4,239,000
Oct 13, 20257.948.397.928.368.31-1.53%6,208,193
Oct 10, 20258.438.578.388.498.440.59%3,993,098
Oct 9, 20258.568.638.428.448.39-1.86%5,066,248