Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Chengdu Bright Eye Hospital Group Co., Ltd. (301239.SZ)

41.28
+0.07
+(0.17%)
At close: 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202540.8842.7541.1141.2841.282,157,557
Apr 24, 202539.6842.2439.5041.2141.213,622,000
Apr 23, 202539.7140.7739.2039.4839.481,663,126
Apr 22, 202540.8840.8839.3039.7139.712,244,357
Apr 21, 202540.6041.3040.5140.7840.781,257,000
Apr 18, 202541.8941.9940.5140.9440.941,411,269
Apr 17, 202541.5542.3541.0641.5541.551,378,000
Apr 16, 202542.9442.9540.8541.5541.552,194,700
Apr 15, 202543.0243.4742.3143.0443.041,151,300
Apr 14, 202543.5044.7042.5642.9342.932,010,800
Apr 11, 202543.7045.2043.2143.3643.362,015,533
Apr 10, 202543.4845.1043.1544.3144.313,197,729
Apr 9, 202540.5843.4938.0443.0543.053,527,152
Apr 8, 202539.5042.4239.2141.1941.194,368,909
Apr 7, 202541.4943.4737.2838.7838.784,249,600
Apr 3, 202541.5944.3741.3243.9943.994,589,900
Apr 2, 202541.3342.4741.3041.8341.831,551,800
Apr 1, 202540.8942.8040.8641.4841.483,168,800
Mar 31, 202540.9740.9739.7440.8040.802,306,873
Mar 28, 202541.1242.3340.8841.0641.062,473,312
Mar 27, 202543.5043.7640.4041.5641.566,737,633
Mar 26, 202543.8044.1843.3943.8043.801,317,000
Mar 25, 202544.5045.2643.8243.9543.953,225,800
Mar 24, 202545.7045.8744.0045.0045.003,799,100
Mar 21, 202548.6749.0545.6045.7445.744,076,298
Mar 20, 202549.2049.8648.4248.9348.931,934,401
Mar 19, 202548.4050.9648.0849.3549.353,772,343
Mar 18, 202549.6049.8748.1548.4348.436,044,013
Mar 17, 202554.4554.9949.3049.6049.606,025,100
Mar 14, 202548.0054.2847.5253.7953.795,583,644
Mar 13, 202548.1548.3847.2747.8047.801,725,700
Mar 12, 202549.5350.9448.1248.2248.222,113,700
Mar 11, 202548.1550.0047.9749.5349.532,970,710
Mar 10, 202550.5052.3648.8449.4249.422,309,500
Mar 7, 202553.2353.2349.3849.9049.903,073,100
Mar 6, 202552.8053.9552.4153.0753.071,421,487
Mar 5, 202552.9954.4051.2852.6052.601,847,866
Mar 4, 202552.0054.4751.0052.8352.831,992,800
Mar 3, 202552.3057.5051.8052.6052.604,742,144
Feb 28, 202554.8756.5851.9552.2952.293,296,887
Feb 27, 202552.8556.8452.1055.6055.605,056,233
Feb 26, 202550.6651.9249.6551.8251.821,606,417
Feb 25, 202548.7051.3048.3050.6650.662,569,700
Feb 24, 202550.4150.4148.0249.1349.132,580,663
Feb 21, 202550.6451.0148.5050.3850.383,903,167
Feb 20, 202546.7951.1446.7950.8750.873,938,592
Feb 19, 202545.3647.0445.2846.6546.651,648,936
Feb 18, 202548.1848.4045.4145.6045.603,141,263
Feb 17, 202547.4950.4447.3148.4648.463,761,449
Feb 14, 202546.7748.2446.3847.2247.221,560,986
Feb 13, 202546.0847.8045.3346.7746.772,347,700
Feb 12, 202545.6846.6945.1046.0746.071,554,280
Feb 11, 202545.7546.5244.3045.7545.753,015,250
Feb 10, 202543.3545.5243.0045.1845.182,253,600
Feb 7, 202542.0044.1842.0043.3243.322,701,669
Feb 6, 202541.8242.3541.0842.2042.201,612,883
Feb 5, 202541.5942.4541.1241.8941.891,457,519
Jan 27, 202542.0543.4341.0541.3741.371,387,700
Jan 24, 202542.0343.1941.3241.9241.922,171,400
Jan 23, 202541.1043.7540.8542.0042.002,764,750
Jan 22, 202540.9841.3539.6240.7740.771,699,500
Jan 21, 202541.4541.5739.9941.1241.121,697,900
Jan 20, 202539.5042.6939.5041.0241.023,701,370
Jan 17, 202539.1640.2838.7540.1240.121,642,321
Jan 16, 202539.9740.7439.1439.4939.491,394,600
Jan 15, 202540.7040.7039.7939.9339.931,357,300
Jan 14, 202539.5541.1839.0340.9540.952,658,400
Jan 13, 202538.1439.5737.5839.1339.132,231,200
Jan 10, 202539.5140.2038.4038.4038.402,180,800
Jan 9, 202540.4942.2039.2039.6039.603,801,048
Jan 8, 202542.4142.4139.5740.7940.793,463,300
Jan 7, 202542.9542.9541.6542.4142.412,143,364
Jan 6, 202546.1846.1842.0042.9942.994,610,781
Jan 3, 202547.2248.6046.0046.2246.222,608,300
Jan 2, 202546.4448.6046.0047.2247.222,537,902
Dec 31, 202445.9947.2845.3046.9046.902,549,100
Dec 30, 202446.3046.9844.4245.9045.902,871,174
Dec 27, 202447.0648.1046.3046.8046.801,490,099
Dec 26, 202446.3748.3846.0946.7946.792,118,587
Dec 25, 202447.5047.9746.0046.5046.501,327,500
Dec 24, 202446.9447.7046.8047.1847.181,505,200
Dec 23, 202448.8149.3746.9647.0547.052,545,371
Dec 20, 202448.4850.5048.1348.7748.772,820,550
Dec 19, 202449.8550.3046.8948.5948.594,301,250
Dec 18, 202449.9050.7049.1050.3350.331,667,150
Dec 17, 202452.0752.3049.6749.8849.882,126,036
Dec 16, 202453.9954.2651.0552.3352.333,938,538
Dec 13, 202456.0056.2853.2554.2754.274,185,507
Dec 12, 202456.8557.6055.5156.6556.653,598,735
Dec 11, 202458.5860.4456.2856.6656.662,997,271
Dec 10, 202461.0063.7258.3358.5358.536,222,838
Dec 9, 202455.7257.5455.0556.7956.792,592,600
Dec 6, 202455.3056.6553.5155.6355.632,801,791
Dec 5, 202454.7056.1653.6055.0055.002,414,191
Dec 4, 202458.0758.0754.0054.6954.693,897,691
Dec 3, 202459.0860.0856.8358.1958.192,439,710
Dec 2, 202457.5061.4956.8358.9358.933,589,646
Nov 29, 202454.8659.7754.6057.1257.124,261,202
Nov 28, 202454.8555.8853.8054.8654.862,130,566
Nov 27, 202450.3155.8850.1955.5755.574,105,190
Nov 26, 202450.0053.3049.5050.8950.892,887,913
Nov 25, 202449.7050.8848.6150.2550.251,585,201
Nov 22, 202449.4552.2948.8049.3549.353,569,250
Nov 21, 202452.0052.0048.5149.5749.573,118,011
Nov 20, 202449.7453.3048.5051.6851.684,010,400
Nov 19, 202449.0050.3347.8149.7549.752,420,700
Nov 18, 202451.3251.8047.6748.2648.263,208,000
Nov 15, 202454.1055.2050.7851.8351.835,521,100
Nov 14, 202455.9957.3754.8355.2455.243,775,000
Nov 13, 202455.0257.2953.5057.0057.007,719,036
Nov 12, 202450.9960.5450.9958.4658.4612,961,527
Nov 11, 202448.3050.6847.8150.4550.454,163,519
Nov 8, 202451.5051.5048.6049.2849.285,491,199
Nov 7, 202446.6052.0045.3050.7050.709,558,428
Nov 6, 202441.5248.5541.5047.0147.0111,061,626
Nov 5, 202439.4042.4038.6141.7041.704,214,227
Nov 4, 202437.7339.3837.6139.3439.342,249,582
Nov 1, 202438.9239.1737.6637.8037.802,448,700
Oct 31, 202439.1539.8038.7339.0539.053,245,109
Oct 30, 202440.9941.4238.6839.3239.325,949,499
Oct 29, 202444.4544.6942.8042.9042.903,368,800
Oct 28, 202443.2044.5042.3644.3144.313,663,600
Oct 25, 202440.7543.9940.6643.2143.214,917,622
Oct 24, 202441.7042.9140.8640.9740.973,574,600
Oct 23, 202440.5541.8339.8541.7041.704,472,202
Oct 22, 202439.6940.7039.2040.5540.553,250,000
Oct 21, 202440.1640.5539.0839.6639.663,826,700
Oct 18, 202438.0041.2637.5039.7639.765,348,607
Oct 17, 202438.8940.2537.9538.0538.053,070,564
Oct 16, 202437.7239.7537.3938.6538.653,635,673
Oct 15, 202439.7640.0938.3038.4638.462,605,300
Oct 14, 202439.5940.1037.9539.7839.783,105,505
Oct 11, 202442.8042.8038.4539.1439.144,030,155
Oct 10, 202443.1045.5942.3042.6942.694,344,630
Oct 9, 202448.0050.6943.5443.5443.547,896,761
Oct 8, 202455.0055.0046.0653.9253.929,254,095
Sep 30, 202441.5046.7540.5046.0646.068,635,834
Sep 27, 202435.1539.3035.1538.9638.967,431,422
Sep 26, 202430.7234.1430.6334.1434.144,761,655
Sep 25, 202430.9631.7730.7930.8930.892,872,089
Sep 24, 202429.1730.7729.1430.7130.712,669,915
Sep 23, 202429.4029.5228.8929.0729.07930,689
Sep 20, 202429.8229.8228.9529.2029.201,209,895
Sep 19, 202428.8330.4828.8329.7929.791,859,845
Sep 18, 202429.1029.2628.4828.8328.831,201,300
Sep 13, 202430.1230.1229.0029.1029.101,298,900
Sep 12, 202430.4831.2530.0230.0530.051,275,200
Sep 11, 202430.3330.9530.1130.5630.561,261,547
Sep 10, 202430.5830.9829.8030.3830.381,767,369
Sep 9, 202429.8031.7529.7530.5330.532,838,303
Sep 6, 202431.1231.1329.8629.9129.911,481,504
Sep 5, 202430.6031.7330.2131.0231.021,832,412
Sep 4, 202430.0030.7829.7030.3830.381,549,600
Sep 3, 202430.0030.7329.7030.1030.101,732,475
Sep 2, 202431.5531.8029.9030.0330.032,327,100
Aug 30, 202431.0132.3030.5431.7531.752,348,895
Aug 29, 202430.6531.1730.3530.9330.932,015,837
Aug 28, 202430.6832.1730.4030.6530.652,410,198
Aug 27, 202430.9431.5230.7831.0531.051,246,900
Aug 26, 202431.5131.9930.8530.9530.951,529,400
Aug 23, 202431.9432.1631.2431.3131.311,441,000
Aug 22, 202433.4233.5631.8931.9831.981,649,700
Aug 21, 202433.5633.8333.2533.4233.421,128,762
Aug 20, 202435.1035.2033.7033.8033.801,755,200
Aug 19, 202436.0036.1035.0635.1335.131,416,527
Aug 16, 202436.5036.5535.8636.0036.001,593,587
Aug 15, 202436.6037.1935.7736.6836.681,941,626
Aug 14, 202437.4137.4936.4136.4536.451,698,600
Aug 13, 202437.0137.7436.6537.5637.561,840,900
Aug 12, 202437.7838.1837.3037.5037.501,594,598
Aug 9, 202438.6239.0137.8137.8137.812,189,994
Aug 8, 202438.8539.3938.5038.6238.622,440,043
Aug 7, 202440.2040.2038.1238.8538.854,312,306
Aug 6, 202439.3040.6938.7340.5140.514,901,353
Aug 5, 202438.3740.1938.2339.0039.004,248,575
Aug 2, 202438.4939.9438.2238.5638.563,573,935
Aug 1, 202438.4439.2037.8438.5038.503,826,574
Jul 31, 202434.0439.3933.5938.0538.055,872,998
Jul 30, 202433.6634.5033.5834.1334.131,258,163
Jul 29, 202434.5034.5033.7033.7933.791,098,547
Jul 26, 202434.4234.8734.0334.3834.381,329,700
Jul 25, 202434.1435.3033.7934.4734.471,820,122
Jul 24, 202435.0335.5834.0634.1534.151,850,470
Jul 23, 202436.5436.6135.1335.2335.232,119,765
Jul 22, 2024 0.4 Dividend
Jul 22, 202436.5036.9636.2036.6036.601,950,821
Jul 19, 202437.5937.6836.5836.9536.553,279,652
Jul 18, 202435.5038.1035.3337.8037.395,347,110
Jul 17, 202434.4136.5034.3236.0435.653,510,063
Jul 16, 202434.4734.8934.1334.4134.041,109,225
Jul 15, 202435.0735.6534.3534.5534.181,417,556
Jul 12, 202435.3636.2535.2535.5035.122,065,527
Jul 11, 202434.2836.6034.1835.5535.173,801,823
Jul 10, 202433.4234.2633.1033.5433.181,041,978
Jul 9, 202433.3933.8032.6433.5033.141,450,100
Jul 8, 202434.8934.8933.2033.4533.091,490,270
Jul 5, 202433.6535.0833.1934.7934.411,976,788
Jul 4, 202435.1635.3433.5033.7233.351,536,000
Jul 3, 202435.1035.7734.9135.1534.771,253,546
Jul 2, 202435.1835.6834.9835.1934.811,242,599
Jul 1, 202435.4035.6634.5835.1634.781,646,300
Jun 28, 202436.2336.6635.2435.3334.951,543,900
Jun 27, 202437.3637.4036.2336.2335.841,475,389
Jun 26, 202435.8137.4835.6137.4537.042,083,100
Jun 25, 202435.9536.3635.5335.6935.301,450,700
Jun 24, 202437.4037.7035.8335.8435.451,699,800
Jun 21, 202437.3838.2036.9337.8237.411,440,400
Jun 20, 202438.1538.8537.3237.5037.091,581,200
Jun 19, 202439.4439.5038.1538.2937.881,851,899
Jun 18, 202439.6640.0539.2739.3138.881,428,490
Jun 17, 202440.3940.3939.6539.6639.231,200,541
Jun 14, 202441.0641.1040.1040.4940.051,319,475
Jun 13, 202441.5141.7440.8141.0440.601,274,200
Jun 12, 202441.6042.4841.4641.5841.131,473,889
Jun 11, 202441.0141.8940.2441.7541.301,383,174
Jun 7, 202440.9041.7040.5541.0040.561,669,200
Jun 6, 202442.6042.9040.1240.5440.102,962,500
Jun 5, 202442.9043.5942.5842.6342.171,330,000
Jun 4, 202443.3443.5242.6643.2542.781,448,100
Jun 3, 202444.0044.8143.2443.6043.131,646,500
May 31, 202443.5044.4443.5044.0043.521,242,247
May 30, 202443.3843.7542.9243.7343.261,499,247
May 29, 202443.9944.5143.2843.4743.001,244,847
May 28, 202444.3645.0443.7043.7743.301,320,347
May 27, 202444.9845.2043.5544.3743.891,777,500
May 24, 202445.7446.2444.8144.8844.391,831,850
May 23, 202447.2047.3045.7645.8945.392,091,400
May 22, 202446.4247.5846.4247.4546.942,250,847
May 21, 202447.8347.8346.0046.4045.902,712,367
May 20, 202446.3349.6745.9147.8147.294,616,437
May 17, 202446.3346.4045.0545.7445.242,604,803
May 16, 202447.2647.4946.1446.3345.832,056,329
May 15, 202449.0549.0546.9847.0746.562,085,211
May 14, 202448.9049.5948.5448.5648.032,276,893
May 13, 202450.1950.2548.6148.9748.442,314,025
May 10, 202451.8051.8350.1150.2249.682,349,575
May 9, 202451.5052.0950.5351.5651.001,900,587
May 8, 202451.5352.2650.4350.8450.292,421,527
May 7, 202451.9251.9951.1551.5350.971,722,496
May 6, 202449.9851.9649.9051.5550.992,854,720
Apr 30, 202449.9850.2749.2049.2348.701,814,000
Apr 29, 202448.4550.3748.4049.9549.412,474,586
Apr 26, 202448.1149.1547.8348.8748.342,629,196
Apr 25, 202446.4349.6046.4248.6848.153,778,068