Skip to main content
Qingdao Baheal Medical INC. (SHE:301015)
China flag China · Delayed Price · Currency is CNY
25.05
+0.92 (3.81%)
Apr 29, 2026, 11:54 AM CST

SHE:301015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5125.0424.0024.1324.13-1.91%6,965,000
Apr 27, 202625.0225.2424.5424.6024.60-2.11%8,074,557
Apr 24, 202625.3725.5025.1025.1325.13-1.72%7,281,154
Apr 23, 202625.5926.2225.4625.5725.57-0.85%10,186,850
Apr 22, 202626.5326.8825.7025.7925.79-4.09%14,206,970
Apr 21, 202626.0027.0625.8426.8926.891.05%12,797,290
Apr 20, 202626.6528.7725.8126.6126.610.30%24,434,890
Apr 17, 202625.9626.9925.7726.5326.531.18%13,722,860
Apr 16, 202626.0026.4225.6026.2226.221.31%15,578,027
Apr 15, 202626.5127.0025.4825.8825.882.78%23,576,290
Apr 14, 202624.0025.3023.5725.1825.184.27%20,717,016
Apr 13, 202624.5925.5424.0424.1524.151.43%22,260,430
Apr 10, 202623.8024.2723.5523.8123.810.38%12,350,130
Apr 9, 202624.3525.0223.6123.7223.72-4.74%19,348,870
Apr 8, 202624.8525.8924.3824.9024.901.51%20,655,960
Apr 7, 202625.6625.7623.9724.5324.53-5.51%19,946,650
Apr 3, 202626.0028.7725.6025.9625.96-0.15%32,846,350
Apr 2, 202624.1127.5124.0326.0026.006.04%23,615,020
Apr 1, 202623.9724.5323.6324.5224.521.83%10,037,030
Mar 31, 202623.7824.3923.5424.0824.081.26%8,374,900
Mar 30, 202622.4224.4022.4223.7823.785.45%11,629,630
Mar 27, 202621.6123.1821.5422.5522.552.55%8,924,161
Mar 26, 202622.9922.9921.8221.9921.99-5.09%8,874,087
Mar 25, 202621.0123.2120.9023.1723.1710.33%7,572,300
Mar 24, 202620.4321.0020.4021.0021.004.06%3,063,600
Mar 23, 202621.1021.1420.0520.1820.18-5.26%4,202,500
Mar 20, 202621.9022.1521.3021.3021.30-2.56%2,761,900
Mar 19, 202622.1022.3821.7521.8621.86-2.50%2,430,647
Mar 18, 202622.2922.5022.0022.4222.420.99%2,290,267
Mar 17, 202622.3722.9222.2022.2022.20-0.89%3,806,009
Mar 16, 202622.2222.6722.2222.4022.400.27%3,261,100
Mar 13, 202621.9222.5321.7722.3422.341.96%3,816,603
Mar 12, 202622.0422.2821.8121.9121.91-1.13%1,823,800
Mar 11, 202622.0822.2321.9022.1622.160.86%2,542,100
Mar 10, 202621.6721.9921.6021.9721.972.09%2,783,700
Mar 9, 202621.9522.0121.2621.5221.52-2.84%5,065,396
Mar 6, 202621.7122.2521.6822.1522.151.70%2,307,838
Mar 5, 202621.8922.0021.6821.7821.780.79%2,298,200
Mar 4, 202622.0622.2021.4821.6121.61-2.44%4,198,285
Mar 3, 202622.5822.8222.0722.1522.15-1.60%4,108,511
Mar 2, 202623.4223.4222.1322.5122.51-5.38%8,668,991
Feb 27, 202623.8424.1623.7123.7923.79-0.46%3,282,974
Feb 26, 202624.1124.1923.5323.9023.90-0.71%4,920,479
Feb 25, 202624.2424.3724.0224.0724.07-0.58%3,144,301
Feb 24, 202623.5624.9423.5524.2124.213.46%9,358,022
Feb 13, 202623.6823.9023.4023.4023.40-1.06%2,347,649
Feb 12, 202623.8823.9823.6423.6523.65-0.96%2,695,425
Feb 11, 202623.9124.0523.8023.8823.88-0.08%2,175,700
Feb 10, 202623.9124.0723.7623.9023.90-0.21%2,140,000
Feb 9, 202623.8524.2123.8023.9523.95-0.13%3,124,959
Feb 6, 202623.9924.3623.9023.9823.980.21%4,879,795
Feb 5, 202623.6624.4023.5423.9323.931.40%6,310,932
Feb 4, 202623.2923.7423.2723.6023.600.81%2,922,803
Feb 3, 202623.1823.4523.0123.4123.411.96%3,007,769
Feb 2, 202623.3323.7022.9622.9622.96-2.09%3,226,300
Jan 30, 202623.4323.8323.1023.4523.45-3,253,945
Jan 29, 202623.3623.8522.9523.4523.450.21%4,212,665
Jan 28, 202623.9124.2123.3523.4023.40-2.50%4,529,151
Jan 27, 202624.4024.4123.5624.0024.00-1.72%4,998,514
Jan 26, 202624.7724.9924.2224.4224.42-1.53%5,489,354
Jan 23, 202624.6825.1024.6624.8024.801.68%5,565,404
Jan 22, 202624.7624.7824.3424.3924.39-1.49%4,353,489
Jan 21, 202624.5825.0824.5224.7624.760.49%4,083,476
Jan 20, 202624.7124.8624.4024.6424.64-0.40%3,561,720
Jan 19, 202624.8525.2224.6424.7424.740.94%4,342,769
Jan 16, 202624.9525.0524.4724.5124.51-1.57%5,220,287
Jan 15, 202625.3125.3224.7224.9024.90-2.05%5,441,232
Jan 14, 202625.5626.1824.9825.4225.42-1.59%10,016,080
Jan 13, 202624.8726.3024.7825.8325.833.82%14,692,560
Jan 12, 202625.0225.1124.5124.8824.88-0.56%5,915,900
Jan 9, 202624.6025.1524.4325.0225.021.25%6,689,710
Jan 8, 202624.6825.2524.6224.7124.711.40%7,017,987
Jan 7, 202624.8324.9624.3124.3724.37-0.85%4,790,000
Jan 6, 202624.8026.1724.5624.5824.58-2.58%10,871,014
Jan 5, 202623.4425.4823.2425.2325.236.91%8,322,773
Dec 31, 202523.0123.8323.0123.6023.602.61%4,161,409
Dec 30, 202523.2623.3822.9423.0023.00-1.88%3,986,700
Dec 29, 202523.9223.9223.3023.4423.44-2.05%3,298,901
Dec 26, 202524.2124.2523.7323.9323.93-1.20%4,523,462
Dec 25, 202523.4824.6923.4224.2224.222.98%7,449,999
Dec 24, 202523.4123.6523.2923.5223.520.30%2,946,261
Dec 23, 202523.1323.7723.1323.4523.450.99%4,533,024
Dec 22, 202523.2123.5022.8823.2223.22-0.64%3,566,554
Dec 19, 202523.1023.7722.8023.3723.370.73%6,030,519
Dec 18, 202522.4223.3622.3923.2023.203.25%5,822,361
Dec 17, 202522.1422.6522.0822.4722.471.44%3,433,100
Dec 16, 202522.6722.7822.0822.1522.15-1.60%3,243,306
Dec 15, 202522.7122.9022.5022.5122.51-1.23%2,952,634
Dec 12, 202523.0223.1022.5522.7922.79-1.21%4,975,601
Dec 11, 202523.5723.7022.9123.0723.07-1.58%5,968,947
Dec 10, 202522.4523.6822.4523.4423.444.50%10,036,940
Dec 9, 202522.3722.9522.3622.4322.43-4,148,705
Dec 8, 202522.6522.7522.4022.4322.43-0.97%3,105,008
Dec 5, 202522.1322.7021.8822.6522.652.67%3,913,499
Dec 4, 202522.4322.4821.9722.0622.06-1.74%2,889,413
Dec 3, 202522.3522.6522.1522.4522.450.31%4,042,047
Dec 2, 202522.3222.4022.1722.3822.38-0.49%2,631,610
Dec 1, 202522.3122.5322.1522.4922.490.76%3,613,295
Nov 28, 202522.6022.6921.9722.3222.32-0.04%3,632,691
Nov 27, 202522.3422.4722.1022.3322.33-2,318,400