Blue Sail Medical Co.,Ltd. (002382.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002382.SZ Historical Return
If you invested ¥1000 in Blue Sail Medical Co.,Ltd. (002382.SZ) 10 years ago, it would be worth ¥574.53 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥419.42, while ¥1000 invested 1 year ago would be worth ¥1,066.55. This corresponds to total returns of -42.55%, -58.06%, 6.65%, respectively, with annualized returns of -5.39%, -15.94%, 6.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002382.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.16 | 6.09 | 6.09 | 6.25 | 6.06 | 12.12M |
| October 20, 2026 | 6.24 | 6.15 | 6.15 | 6.27 | 6.11 | 16M |
| October 19, 2026 | 6.36 | 6.29 | 6.29 | 6.45 | 6.17 | 16.79M |
| October 16, 2026 | 6.54 | 6.4 | 6.4 | 6.65 | 6.32 | 19.54M |
| October 15, 2026 | 6.39 | 6.51 | 6.51 | 6.63 | 6.35 | 18.06M |
| October 14, 2026 | 6.58 | 6.51 | 6.51 | 6.7 | 6.46 | 20.62M |
| October 13, 2026 | 6.35 | 6.58 | 6.58 | 6.64 | 6.3 | 27.62M |
| October 12, 2026 | 6.74 | 6.46 | 6.46 | 6.79 | 6.42 | 39.04M |
| October 09, 2026 | 6.54 | 6.79 | 6.79 | 6.83 | 6.36 | 49.32M |
| October 08, 2026 | 6.56 | 6.58 | 6.58 | 6.88 | 6.42 | 56.81M |
| September 30, 2026 | 6.08 | 6.32 | 6.32 | 6.33 | 6.07 | 31.27M |
| September 29, 2026 | 6.03 | 6.1 | 6.1 | 6.21 | 6.03 | 20.28M |
| September 28, 2026 | 5.94 | 6.09 | 6.09 | 6.18 | 5.94 | 26.39M |
| September 24, 2026 | 5.93 | 5.95 | 5.95 | 6.09 | 5.93 | 17.43M |
| September 23, 2026 | 5.88 | 5.86 | 5.86 | 5.96 | 5.85 | 7.65M |
| September 22, 2026 | 5.97 | 5.96 | 5.96 | 6.01 | 5.89 | 11.56M |
| September 21, 2026 | 5.84 | 6 | 6 | 6 | 5.84 | 12.75M |
| September 18, 2026 | 5.88 | 5.85 | 5.85 | 5.98 | 5.83 | 10.37M |
| September 17, 2026 | 5.8 | 5.87 | 5.87 | 5.88 | 5.77 | 6.76M |
| September 16, 2026 | 5.79 | 5.82 | 5.82 | 5.84 | 5.74 | 7.13M |
| September 15, 2026 | 5.9 | 5.8 | 5.8 | 5.93 | 5.78 | 8.02M |
| September 11, 2026 | 5.97 | 5.89 | 5.89 | 5.99 | 5.82 | 10.56M |
| September 10, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 7.01M |
| September 09, 2026 | 6.09 | 6.01 | 6.01 | 6.09 | 5.98 | 7.6M |
| September 08, 2026 | 5.91 | 6.09 | 6.09 | 6.1 | 5.87 | 14.34M |
| September 07, 2026 | 5.94 | 5.9 | 5.9 | 5.98 | 5.88 | 9.2M |
| September 04, 2026 | 6.01 | 5.95 | 5.95 | 6.08 | 5.94 | 11.02M |
| September 03, 2026 | 5.98 | 6.01 | 6.01 | 6.06 | 5.94 | 8.75M |
| September 02, 2026 | 6 | 5.97 | 5.97 | 6.02 | 5.92 | 8.54M |
| September 01, 2026 | 5.92 | 6.05 | 6.05 | 6.06 | 5.89 | 16.86M |
| August 31, 2026 | 6.01 | 5.88 | 5.88 | 6.04 | 5.85 | 14.84M |
| August 28, 2026 | 6.08 | 6.05 | 6.05 | 6.12 | 6.03 | 8.34M |
| August 27, 2026 | 6.01 | 6.13 | 6.13 | 6.15 | 5.98 | 13.52M |
| August 26, 2026 | 6.08 | 6.05 | 6.05 | 6.27 | 6 | 17.87M |
| August 25, 2026 | 5.75 | 6 | 6 | 6.01 | 5.69 | 20.59M |
| August 24, 2026 | 5.96 | 5.9 | 5.9 | 5.98 | 5.83 | 12.78M |
| August 21, 2026 | 5.96 | 5.89 | 5.89 | 6.01 | 5.82 | 14.39M |
| August 20, 2026 | 5.85 | 6.01 | 6.01 | 6.05 | 5.84 | 19.48M |
| August 19, 2026 | 5.88 | 5.78 | 5.78 | 5.96 | 5.75 | 12.4M |
| August 18, 2026 | 5.94 | 5.89 | 5.89 | 6 | 5.86 | 12.4M |
| August 17, 2026 | 5.89 | 5.93 | 5.93 | 6.01 | 5.8 | 12.16M |
| August 14, 2026 | 6.01 | 5.91 | 5.91 | 6.05 | 5.87 | 14.93M |
| August 13, 2026 | 6.06 | 6.03 | 6.03 | 6.1 | 5.98 | 16.98M |
| August 12, 2026 | 6.05 | 6.08 | 6.08 | 6.14 | 6.04 | 11.34M |
| August 11, 2026 | 6.04 | 6.09 | 6.09 | 6.16 | 6.01 | 13.09M |
| August 10, 2026 | 5.99 | 6.07 | 6.07 | 6.08 | 5.96 | 14.42M |
| August 07, 2026 | 5.87 | 5.98 | 5.98 | 5.98 | 5.84 | 15.25M |
| August 06, 2026 | 5.95 | 5.88 | 5.88 | 5.98 | 5.82 | 12.18M |
| August 05, 2026 | 5.95 | 5.93 | 5.93 | 5.99 | 5.88 | 15.25M |
| August 04, 2026 | 5.99 | 5.96 | 5.96 | 6.05 | 5.93 | 18.43M |
| August 03, 2026 | 5.8 | 5.97 | 5.97 | 5.99 | 5.8 | 20M |
| July 31, 2026 | 5.63 | 5.82 | 5.82 | 5.85 | 5.63 | 23.95M |
| July 30, 2026 | 5.72 | 5.71 | 5.71 | 5.88 | 5.7 | 33.25M |
| July 29, 2026 | 6.03 | 5.82 | 5.82 | 6.23 | 5.75 | 46.92M |
| July 28, 2026 | 5.66 | 5.67 | 5.67 | 5.76 | 5.62 | 16.36M |
| July 27, 2026 | 5.4 | 5.71 | 5.71 | 5.74 | 5.4 | 26.99M |
| July 23, 2026 | 5.44 | 5.66 | 5.66 | 5.67 | 5.39 | 27.55M |
| July 22, 2026 | 5.49 | 5.47 | 5.47 | 5.63 | 5.4 | 23.59M |
| July 21, 2026 | 5.6 | 5.54 | 5.54 | 5.65 | 5.31 | 35.05M |
| July 20, 2026 | 5.46 | 5.68 | 5.68 | 5.76 | 5.42 | 43.26M |
AD
