Bright Eye Hospital Group Co., Ltd. (SHE:301239)
China
· Delayed Price · Currency is CNY 32.20
+0.93 (2.97%)
At close: Mar 6, 2026
Bright Eye Hospital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.26 | 32.30 | 31.00 | 32.20 | 32.20 | 2.97% | 982,700 |
| Mar 5, 2026 | 31.39 | 31.67 | 31.16 | 31.27 | 31.27 | 0.74% | 860,000 |
| Mar 4, 2026 | 31.00 | 31.40 | 30.82 | 31.04 | 31.04 | -0.61% | 979,299 |
| Mar 3, 2026 | 31.80 | 32.20 | 31.20 | 31.23 | 31.23 | -1.79% | 1,555,462 |
| Mar 2, 2026 | 33.00 | 33.01 | 31.61 | 31.80 | 31.80 | -4.85% | 2,017,401 |
| Feb 27, 2026 | 33.53 | 33.65 | 33.31 | 33.42 | 33.42 | -0.33% | 878,215 |
| Feb 26, 2026 | 34.18 | 34.66 | 33.40 | 33.53 | 33.53 | -1.90% | 1,221,400 |
| Feb 25, 2026 | 33.55 | 34.26 | 33.41 | 34.18 | 34.18 | 2.09% | 1,028,400 |
| Feb 24, 2026 | 33.65 | 33.75 | 33.30 | 33.48 | 33.48 | 0.54% | 740,400 |
| Feb 13, 2026 | 34.05 | 34.65 | 33.23 | 33.30 | 33.30 | -1.80% | 1,621,157 |
| Feb 12, 2026 | 35.01 | 35.03 | 33.73 | 33.91 | 33.91 | -2.95% | 1,796,300 |
| Feb 11, 2026 | 35.33 | 35.43 | 34.74 | 34.94 | 34.94 | -0.91% | 1,179,400 |
| Feb 10, 2026 | 35.90 | 35.99 | 35.20 | 35.26 | 35.26 | -1.78% | 1,444,000 |
| Feb 9, 2026 | 36.17 | 36.37 | 35.62 | 35.90 | 35.90 | 0.06% | 1,269,300 |
| Feb 6, 2026 | 35.92 | 36.78 | 35.53 | 35.88 | 35.88 | -0.42% | 1,800,900 |
| Feb 5, 2026 | 35.55 | 37.08 | 35.43 | 36.03 | 36.03 | 1.32% | 2,431,942 |
| Feb 4, 2026 | 34.50 | 35.85 | 34.31 | 35.56 | 35.56 | 2.92% | 2,121,940 |
| Feb 3, 2026 | 34.25 | 34.85 | 34.21 | 34.55 | 34.55 | 1.44% | 1,132,119 |
| Feb 2, 2026 | 34.32 | 35.60 | 34.06 | 34.06 | 34.06 | -1.70% | 1,751,171 |
| Jan 30, 2026 | 35.35 | 35.85 | 34.35 | 34.65 | 34.65 | -2.70% | 1,674,490 |
| Jan 29, 2026 | 34.44 | 35.66 | 34.11 | 35.61 | 35.61 | 3.40% | 2,111,611 |
| Jan 28, 2026 | 35.18 | 35.41 | 34.40 | 34.44 | 34.44 | -2.10% | 1,354,509 |
| Jan 27, 2026 | 35.29 | 35.46 | 34.27 | 35.18 | 35.18 | -0.34% | 1,646,911 |
| Jan 26, 2026 | 35.08 | 35.50 | 34.50 | 35.30 | 35.30 | 0.66% | 1,903,899 |
| Jan 23, 2026 | 34.70 | 35.59 | 34.70 | 35.07 | 35.07 | 0.80% | 2,029,798 |
| Jan 22, 2026 | 33.69 | 34.91 | 33.42 | 34.79 | 34.79 | 3.73% | 2,235,799 |
| Jan 21, 2026 | 33.67 | 33.92 | 33.43 | 33.54 | 33.54 | -0.39% | 1,103,918 |
| Jan 20, 2026 | 33.86 | 34.16 | 33.46 | 33.67 | 33.67 | -0.59% | 1,208,295 |
| Jan 19, 2026 | 33.79 | 34.04 | 33.51 | 33.87 | 33.87 | 0.06% | 1,105,812 |
| Jan 16, 2026 | 34.36 | 34.49 | 33.73 | 33.85 | 33.85 | -1.37% | 1,478,312 |
| Jan 15, 2026 | 34.19 | 34.83 | 33.81 | 34.32 | 34.32 | 0.18% | 2,021,620 |
| Jan 14, 2026 | 33.99 | 35.10 | 33.61 | 34.26 | 34.26 | 0.59% | 2,955,903 |
| Jan 13, 2026 | 34.14 | 35.10 | 33.60 | 34.06 | 34.06 | 0.35% | 3,337,016 |
| Jan 12, 2026 | 33.40 | 34.01 | 33.30 | 33.94 | 33.94 | 1.95% | 1,985,191 |
| Jan 9, 2026 | 32.82 | 33.45 | 32.72 | 33.29 | 33.29 | 1.03% | 1,822,500 |
| Jan 8, 2026 | 32.30 | 32.95 | 32.23 | 32.95 | 32.95 | 1.79% | 1,800,511 |
| Jan 7, 2026 | 32.88 | 32.94 | 32.20 | 32.37 | 32.37 | -1.37% | 2,145,600 |
| Jan 6, 2026 | 32.76 | 32.97 | 32.50 | 32.82 | 32.82 | 0.52% | 1,831,800 |
| Jan 5, 2026 | 33.18 | 33.22 | 32.50 | 32.65 | 32.65 | -0.73% | 2,661,748 |
| Dec 31, 2025 | 30.96 | 34.10 | 30.96 | 32.89 | 32.89 | 6.23% | 5,264,278 |
| Dec 30, 2025 | 31.00 | 31.25 | 30.75 | 30.96 | 30.96 | 0.06% | 791,100 |
| Dec 29, 2025 | 31.25 | 31.34 | 30.94 | 30.94 | 30.94 | -0.90% | 871,861 |
| Dec 26, 2025 | 31.30 | 31.53 | 31.07 | 31.22 | 31.22 | -0.45% | 718,500 |
| Dec 25, 2025 | 31.32 | 31.50 | 31.18 | 31.36 | 31.36 | -0.06% | 929,299 |
| Dec 24, 2025 | 30.90 | 31.47 | 30.81 | 31.38 | 31.38 | 1.55% | 839,608 |
| Dec 23, 2025 | 31.50 | 31.53 | 30.88 | 30.90 | 30.90 | -1.97% | 947,443 |
| Dec 22, 2025 | 31.84 | 32.00 | 31.46 | 31.52 | 31.52 | -1.01% | 955,500 |
| Dec 19, 2025 | 31.53 | 32.10 | 31.47 | 31.84 | 31.84 | 0.98% | 957,536 |
| Dec 18, 2025 | 31.14 | 31.74 | 31.05 | 31.53 | 31.53 | 0.93% | 1,056,757 |
| Dec 17, 2025 | 30.82 | 31.40 | 30.63 | 31.24 | 31.24 | 1.17% | 1,337,393 |
| Dec 16, 2025 | 30.85 | 31.14 | 30.78 | 30.88 | 30.88 | -0.39% | 1,262,636 |
| Dec 15, 2025 | 30.98 | 31.21 | 30.60 | 31.00 | 31.00 | -0.29% | 1,358,289 |
| Dec 12, 2025 | 31.50 | 31.71 | 30.87 | 31.09 | 31.09 | -1.33% | 2,700,397 |
| Dec 11, 2025 | 32.30 | 32.30 | 31.47 | 31.51 | 31.51 | -2.05% | 1,548,793 |
| Dec 10, 2025 | 32.77 | 32.89 | 32.05 | 32.17 | 32.17 | -1.80% | 1,310,283 |
| Dec 9, 2025 | 33.48 | 33.65 | 32.75 | 32.76 | 32.76 | -2.15% | 1,268,020 |
| Dec 8, 2025 | 33.78 | 34.00 | 33.42 | 33.48 | 33.48 | -0.89% | 1,243,590 |
| Dec 5, 2025 | 33.48 | 33.78 | 33.06 | 33.78 | 33.78 | 1.14% | 743,500 |
| Dec 4, 2025 | 33.30 | 33.64 | 33.05 | 33.40 | 33.40 | 0.54% | 1,076,521 |
| Dec 3, 2025 | 33.67 | 34.06 | 33.09 | 33.22 | 33.22 | -1.45% | 1,277,500 |
| Dec 2, 2025 | 34.16 | 34.19 | 33.65 | 33.71 | 33.71 | -1.32% | 763,625 |
| Dec 1, 2025 | 33.96 | 34.40 | 33.78 | 34.16 | 34.16 | 0.68% | 1,024,000 |
| Nov 28, 2025 | 33.79 | 34.08 | 33.47 | 33.93 | 33.93 | 0.41% | 1,217,429 |
| Nov 27, 2025 | 33.64 | 34.15 | 33.42 | 33.79 | 33.79 | 0.42% | 1,151,570 |
| Nov 26, 2025 | 34.01 | 34.55 | 33.60 | 33.65 | 33.65 | -1.49% | 1,624,830 |
| Nov 25, 2025 | 34.37 | 34.48 | 34.02 | 34.16 | 34.16 | -0.12% | 1,235,057 |
| Nov 24, 2025 | 34.12 | 34.34 | 33.20 | 34.20 | 34.20 | 1.03% | 1,932,432 |
| Nov 21, 2025 | 35.87 | 36.15 | 33.70 | 33.85 | 33.85 | -6.15% | 2,797,803 |
| Nov 20, 2025 | 36.62 | 36.73 | 35.93 | 36.07 | 36.07 | -1.10% | 1,128,400 |
| Nov 19, 2025 | 37.44 | 37.62 | 36.28 | 36.47 | 36.47 | -2.59% | 1,507,501 |
| Nov 18, 2025 | 37.41 | 37.56 | 37.12 | 37.44 | 37.44 | 0.03% | 1,139,000 |
| Nov 17, 2025 | 37.74 | 38.00 | 37.22 | 37.43 | 37.43 | -1.16% | 1,198,000 |
| Nov 14, 2025 | 38.14 | 38.67 | 37.87 | 37.87 | 37.87 | -1.28% | 1,394,400 |
| Nov 13, 2025 | 38.51 | 38.96 | 38.13 | 38.36 | 38.36 | -0.83% | 1,607,900 |
| Nov 12, 2025 | 38.51 | 39.24 | 38.36 | 38.68 | 38.68 | 0.21% | 1,475,915 |
| Nov 11, 2025 | 38.71 | 38.76 | 38.18 | 38.60 | 38.60 | -0.34% | 1,270,750 |
| Nov 10, 2025 | 36.96 | 39.66 | 36.90 | 38.73 | 38.73 | 4.96% | 3,848,520 |
| Nov 7, 2025 | 36.98 | 37.17 | 36.75 | 36.90 | 36.90 | -0.22% | 753,967 |
| Nov 6, 2025 | 37.25 | 37.30 | 36.80 | 36.98 | 36.98 | -0.86% | 1,076,430 |
| Nov 5, 2025 | 36.78 | 37.49 | 36.60 | 37.30 | 37.30 | 0.78% | 1,019,569 |
| Nov 4, 2025 | 37.31 | 37.35 | 36.82 | 37.01 | 37.01 | -1.07% | 1,184,440 |
| Nov 3, 2025 | 37.60 | 37.82 | 37.28 | 37.41 | 37.41 | -0.19% | 1,027,486 |
| Oct 31, 2025 | 37.05 | 37.60 | 36.80 | 37.48 | 37.48 | 1.16% | 1,448,967 |
| Oct 30, 2025 | 37.31 | 37.38 | 36.85 | 37.05 | 37.05 | -0.86% | 1,111,400 |
| Oct 29, 2025 | 37.86 | 37.90 | 37.01 | 37.37 | 37.37 | -0.72% | 1,122,600 |
| Oct 28, 2025 | 37.08 | 38.22 | 36.78 | 37.64 | 37.64 | 2.06% | 2,249,925 |
| Oct 27, 2025 | 36.44 | 37.22 | 36.33 | 36.88 | 36.88 | 1.63% | 1,548,575 |
| Oct 24, 2025 | 36.35 | 36.77 | 36.25 | 36.29 | 36.29 | -0.36% | 788,800 |
| Oct 23, 2025 | 36.30 | 36.48 | 35.88 | 36.42 | 36.42 | 0.11% | 829,699 |
| Oct 22, 2025 | 36.90 | 37.03 | 36.36 | 36.38 | 36.38 | -1.30% | 972,790 |
| Oct 21, 2025 | 36.48 | 36.91 | 36.26 | 36.86 | 36.86 | 0.99% | 834,425 |
| Oct 20, 2025 | 36.40 | 36.74 | 36.22 | 36.50 | 36.50 | 0.52% | 763,299 |
| Oct 17, 2025 | 36.73 | 36.88 | 36.30 | 36.31 | 36.31 | -1.14% | 854,000 |
| Oct 16, 2025 | 37.01 | 37.30 | 36.64 | 36.73 | 36.73 | -0.86% | 1,080,800 |
| Oct 15, 2025 | 36.41 | 37.12 | 36.24 | 37.05 | 37.05 | 2.01% | 1,241,687 |
| Oct 14, 2025 | 36.38 | 36.78 | 36.16 | 36.32 | 36.32 | -0.11% | 1,083,171 |
| Oct 13, 2025 | 36.20 | 36.65 | 35.79 | 36.36 | 36.36 | -1.86% | 1,261,301 |
| Oct 10, 2025 | 36.75 | 37.26 | 36.54 | 37.05 | 37.05 | 0.87% | 1,360,001 |
| Oct 9, 2025 | 36.48 | 37.02 | 36.14 | 36.73 | 36.73 | 0.36% | 1,418,346 |
| Sep 30, 2025 | 36.60 | 36.80 | 36.36 | 36.60 | 36.60 | -0.14% | 1,024,399 |