BMC Medical Co., Ltd. (SHE:301367)
China
· Delayed Price · Currency is CNY 72.67
-0.78 (-1.06%)
At close: Mar 9, 2026
BMC Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.55 | 74.61 | 72.82 | 73.45 | 73.45 | -0.18% | 915,200 |
| Mar 5, 2026 | 74.88 | 74.97 | 72.70 | 73.58 | 73.58 | -0.46% | 700,856 |
| Mar 4, 2026 | 73.00 | 74.34 | 72.88 | 73.92 | 73.92 | 0.38% | 1,158,720 |
| Mar 3, 2026 | 76.32 | 78.80 | 73.38 | 73.64 | 73.64 | -4.23% | 2,453,716 |
| Mar 2, 2026 | 78.85 | 80.78 | 75.10 | 76.89 | 76.89 | -3.56% | 2,879,775 |
| Feb 27, 2026 | 79.58 | 79.92 | 78.90 | 79.73 | 79.73 | 0.61% | 576,700 |
| Feb 26, 2026 | 80.01 | 80.80 | 78.90 | 79.25 | 79.25 | -1.26% | 995,900 |
| Feb 25, 2026 | 80.80 | 81.58 | 79.88 | 80.26 | 80.26 | -0.67% | 866,320 |
| Feb 24, 2026 | 77.40 | 80.99 | 76.87 | 80.80 | 80.80 | 4.57% | 1,937,728 |
| Feb 13, 2026 | 79.47 | 79.47 | 76.90 | 77.27 | 77.27 | -2.85% | 1,830,905 |
| Feb 12, 2026 | 82.02 | 82.39 | 79.15 | 79.54 | 79.54 | -3.19% | 2,022,797 |
| Feb 11, 2026 | 83.24 | 83.24 | 82.13 | 82.16 | 82.16 | -1.31% | 615,600 |
| Feb 10, 2026 | 82.86 | 83.28 | 81.81 | 83.25 | 83.25 | 0.35% | 1,202,020 |
| Feb 9, 2026 | 83.00 | 83.47 | 82.41 | 82.96 | 82.96 | -0.05% | 1,031,536 |
| Feb 6, 2026 | 83.43 | 84.14 | 82.96 | 83.00 | 83.00 | -0.87% | 841,552 |
| Feb 5, 2026 | 83.68 | 84.14 | 82.92 | 83.73 | 83.73 | 0.10% | 781,926 |
| Feb 4, 2026 | 82.72 | 83.72 | 82.17 | 83.65 | 83.65 | 1.14% | 709,686 |
| Feb 3, 2026 | 81.98 | 82.71 | 80.87 | 82.71 | 82.71 | 1.86% | 747,245 |
| Feb 2, 2026 | 83.00 | 83.72 | 81.10 | 81.20 | 81.20 | -2.35% | 847,698 |
| Jan 30, 2026 | 82.30 | 83.47 | 81.84 | 83.15 | 83.15 | 0.97% | 948,031 |
| Jan 29, 2026 | 83.29 | 84.56 | 82.05 | 82.35 | 82.35 | -1.13% | 1,436,983 |
| Jan 28, 2026 | 84.51 | 84.95 | 82.82 | 83.29 | 83.29 | -1.44% | 1,090,880 |
| Jan 27, 2026 | 84.76 | 84.76 | 81.81 | 84.51 | 84.51 | -0.06% | 1,286,982 |
| Jan 26, 2026 | 86.35 | 86.35 | 83.70 | 84.56 | 84.56 | -1.38% | 1,613,900 |
| Jan 23, 2026 | 83.32 | 86.06 | 83.21 | 85.74 | 85.74 | 2.94% | 1,747,280 |
| Jan 22, 2026 | 83.86 | 83.90 | 82.37 | 83.29 | 83.29 | -0.25% | 1,044,100 |
| Jan 21, 2026 | 82.93 | 83.90 | 82.17 | 83.50 | 83.50 | 0.72% | 1,368,080 |
| Jan 20, 2026 | 86.58 | 87.14 | 82.35 | 82.90 | 82.90 | -4.03% | 2,775,475 |
| Jan 19, 2026 | 88.79 | 89.88 | 86.25 | 86.38 | 86.38 | -4.28% | 2,784,124 |
| Jan 16, 2026 | 92.60 | 93.00 | 90.01 | 90.24 | 90.24 | -2.26% | 1,557,940 |
| Jan 15, 2026 | 93.68 | 94.35 | 92.14 | 92.33 | 92.33 | -1.78% | 1,271,940 |
| Jan 14, 2026 | 93.55 | 97.33 | 91.97 | 94.00 | 94.00 | -0.20% | 2,751,338 |
| Jan 13, 2026 | 94.59 | 96.50 | 92.06 | 94.19 | 94.19 | -0.71% | 3,383,163 |
| Jan 12, 2026 | 91.53 | 95.44 | 90.88 | 94.86 | 94.86 | 3.63% | 4,115,282 |
| Jan 9, 2026 | 93.50 | 93.50 | 90.40 | 91.54 | 91.54 | -1.46% | 2,225,990 |
| Jan 8, 2026 | 91.08 | 95.70 | 89.71 | 92.90 | 92.90 | 2.02% | 2,987,019 |
| Jan 7, 2026 | 91.68 | 94.12 | 90.81 | 91.06 | 91.06 | -0.67% | 2,765,616 |
| Jan 6, 2026 | 96.00 | 96.55 | 89.00 | 91.67 | 91.67 | -6.45% | 4,593,669 |
| Jan 5, 2026 | 86.00 | 99.96 | 86.00 | 97.99 | 97.99 | 14.33% | 5,075,127 |
| Dec 31, 2025 | 83.91 | 86.86 | 83.50 | 85.71 | 85.71 | 1.55% | 905,319 |
| Dec 30, 2025 | 82.30 | 85.37 | 82.30 | 84.40 | 84.40 | 1.82% | 967,460 |
| Dec 29, 2025 | 83.26 | 84.00 | 82.26 | 82.89 | 82.89 | -0.71% | 804,444 |
| Dec 26, 2025 | 84.30 | 84.30 | 82.48 | 83.48 | 83.48 | -0.97% | 565,840 |
| Dec 25, 2025 | 82.40 | 84.76 | 82.18 | 84.30 | 84.30 | 2.18% | 1,069,298 |
| Dec 24, 2025 | 81.45 | 82.99 | 80.90 | 82.50 | 82.50 | 1.84% | 1,057,460 |
| Dec 23, 2025 | 81.83 | 81.90 | 80.76 | 81.01 | 81.01 | -1.01% | 767,510 |
| Dec 22, 2025 | 83.45 | 83.45 | 81.40 | 81.84 | 81.84 | -1.74% | 1,360,180 |
| Dec 19, 2025 | 83.09 | 83.73 | 82.30 | 83.29 | 83.29 | 0.05% | 938,400 |
| Dec 18, 2025 | 85.20 | 85.83 | 82.70 | 83.25 | 83.25 | -2.39% | 1,062,320 |
| Dec 17, 2025 | 83.55 | 85.99 | 83.00 | 85.29 | 85.29 | 2.34% | 881,600 |
| Dec 16, 2025 | 84.68 | 84.86 | 82.20 | 83.34 | 83.34 | -1.58% | 1,034,840 |
| Dec 15, 2025 | 86.48 | 86.48 | 84.57 | 84.68 | 84.68 | -2.08% | 655,000 |
| Dec 12, 2025 | 85.80 | 86.88 | 84.11 | 86.48 | 86.48 | 0.38% | 861,380 |
| Dec 11, 2025 | 87.85 | 88.83 | 86.02 | 86.15 | 86.15 | -1.99% | 668,100 |
| Dec 10, 2025 | 88.40 | 88.76 | 86.90 | 87.90 | 87.90 | -0.23% | 711,800 |
| Dec 9, 2025 | 90.93 | 91.33 | 87.88 | 88.10 | 88.10 | -3.07% | 899,292 |
| Dec 8, 2025 | 92.29 | 92.29 | 89.88 | 90.89 | 90.89 | -1.52% | 886,206 |
| Dec 5, 2025 | 91.74 | 93.38 | 91.44 | 92.29 | 92.29 | -0.59% | 592,703 |
| Dec 4, 2025 | 93.00 | 94.00 | 91.12 | 92.84 | 92.84 | -0.77% | 978,455 |
| Dec 3, 2025 | 96.02 | 96.79 | 92.60 | 93.56 | 93.56 | -2.95% | 1,786,419 |
| Dec 2, 2025 | 97.29 | 98.74 | 95.13 | 96.40 | 96.40 | -1.03% | 2,129,596 |
| Dec 1, 2025 | 96.89 | 99.88 | 95.29 | 97.40 | 97.40 | 1.09% | 2,152,380 |
| Nov 28, 2025 | 94.80 | 96.67 | 92.63 | 96.35 | 96.35 | 1.59% | 1,966,940 |
| Nov 27, 2025 | 95.55 | 97.46 | 94.31 | 94.84 | 94.84 | -0.82% | 1,333,680 |
| Nov 26, 2025 | 94.30 | 99.37 | 94.00 | 95.62 | 95.62 | 0.78% | 2,026,555 |
| Nov 25, 2025 | 96.80 | 97.75 | 94.37 | 94.88 | 94.88 | -1.98% | 1,894,202 |
| Nov 24, 2025 | 95.37 | 97.24 | 94.00 | 96.80 | 96.80 | 1.49% | 2,562,680 |
| Nov 21, 2025 | 91.68 | 97.44 | 91.10 | 95.38 | 95.38 | 3.43% | 3,514,280 |
| Nov 20, 2025 | 93.11 | 94.33 | 91.09 | 92.22 | 92.22 | 2.01% | 2,167,379 |
| Nov 19, 2025 | 87.20 | 95.88 | 85.31 | 90.40 | 90.40 | 3.22% | 3,761,015 |
| Nov 18, 2025 | 84.87 | 89.00 | 84.83 | 87.58 | 87.58 | 3.50% | 1,909,832 |
| Nov 17, 2025 | 83.86 | 86.68 | 83.86 | 84.62 | 84.62 | 1.04% | 983,253 |
| Nov 14, 2025 | 83.00 | 85.10 | 82.65 | 83.75 | 83.75 | 0.90% | 856,234 |
| Nov 13, 2025 | 83.00 | 83.96 | 82.28 | 83.00 | 83.00 | -2.36% | 1,477,754 |
| Nov 12, 2025 | 86.50 | 86.57 | 84.99 | 85.01 | 85.01 | -1.62% | 956,280 |
| Nov 11, 2025 | 90.20 | 90.32 | 85.68 | 86.41 | 86.41 | -4.32% | 1,861,275 |
| Nov 10, 2025 | 89.49 | 92.35 | 88.11 | 90.31 | 90.31 | 0.91% | 1,871,525 |
| Nov 7, 2025 | 85.62 | 91.50 | 84.90 | 89.50 | 89.50 | 3.79% | 2,190,103 |
| Nov 6, 2025 | 86.10 | 87.89 | 85.20 | 86.23 | 86.23 | 0.08% | 919,004 |
| Nov 5, 2025 | 85.03 | 87.98 | 84.98 | 86.16 | 86.16 | 0.30% | 1,044,144 |
| Nov 4, 2025 | 87.34 | 89.04 | 84.67 | 85.90 | 85.90 | -2.22% | 1,625,255 |
| Nov 3, 2025 | 81.45 | 88.70 | 81.06 | 87.85 | 87.85 | 7.91% | 2,785,729 |
| Oct 31, 2025 | 79.69 | 82.52 | 79.50 | 81.41 | 81.41 | 2.70% | 902,019 |
| Oct 30, 2025 | 80.71 | 81.80 | 79.27 | 79.27 | 79.27 | -2.40% | 1,204,400 |
| Oct 29, 2025 | 82.29 | 83.23 | 78.58 | 81.22 | 81.22 | -1.65% | 2,256,546 |
| Oct 28, 2025 | 86.34 | 90.39 | 82.20 | 82.58 | 82.58 | -3.13% | 2,199,260 |
| Oct 27, 2025 | 88.60 | 89.99 | 85.00 | 85.25 | 85.25 | -3.60% | 1,659,528 |
| Oct 24, 2025 | 84.99 | 89.77 | 84.99 | 88.43 | 88.43 | 4.18% | 1,231,380 |
| Oct 23, 2025 | 86.98 | 87.22 | 83.55 | 84.88 | 84.88 | -2.64% | 1,116,140 |
| Oct 22, 2025 | 89.99 | 90.00 | 86.54 | 87.18 | 87.18 | -3.48% | 1,510,199 |
| Oct 21, 2025 | 85.80 | 91.54 | 85.80 | 90.32 | 90.32 | 4.96% | 2,291,742 |
| Oct 20, 2025 | 87.89 | 88.66 | 85.51 | 86.05 | 86.05 | -0.91% | 1,529,833 |
| Oct 17, 2025 | 85.83 | 91.30 | 84.65 | 86.84 | 86.84 | 1.33% | 2,211,272 |
| Oct 16, 2025 | 82.83 | 87.49 | 82.22 | 85.70 | 85.70 | 3.32% | 1,920,148 |
| Oct 15, 2025 | 81.68 | 83.15 | 80.88 | 82.95 | 82.95 | 1.55% | 596,320 |
| Oct 14, 2025 | 84.21 | 85.08 | 81.38 | 81.68 | 81.68 | -3.00% | 998,539 |
| Oct 13, 2025 | 82.85 | 84.43 | 80.57 | 84.21 | 84.21 | -0.38% | 863,680 |
| Oct 10, 2025 | 82.14 | 85.68 | 82.14 | 84.53 | 84.53 | 2.91% | 1,448,360 |
| Oct 9, 2025 | 83.34 | 83.38 | 81.45 | 82.14 | 82.14 | -1.43% | 997,020 |
| Sep 30, 2025 | 82.90 | 83.54 | 82.14 | 83.33 | 83.33 | 0.52% | 588,640 |