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 ¥587.29 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥296.94, while ¥1000 invested 1 year ago would be worth ¥902.33. This corresponds to total returns of -41.27%, -70.31%, -9.77%, respectively, with annualized returns of -5.18%, -21.56%, -9.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 5.72 | 5.49 | 5.49 | 5.84 | 5.45 | 41.23M |
| July 16, 2026 | 5.96 | 5.73 | 5.73 | 6.04 | 5.7 | 71.55M |
| July 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | 32.52M |
| July 14, 2026 | 5.18 | 5.42 | 5.42 | 5.42 | 5.13 | 16.41M |
| July 13, 2026 | 5.22 | 5.19 | 5.19 | 5.29 | 5.12 | 13.32M |
| July 10, 2026 | 5.11 | 5.24 | 5.24 | 5.32 | 5 | 16.32M |
| July 09, 2026 | 5.13 | 5.13 | 5.13 | 5.22 | 5.05 | 10.5M |
| July 08, 2026 | 5.2 | 5.15 | 5.15 | 5.21 | 5.09 | 10.4M |
| July 07, 2026 | 5.31 | 5.22 | 5.22 | 5.32 | 5.17 | 11.89M |
| July 06, 2026 | 5.34 | 5.35 | 5.35 | 5.47 | 5.3 | 13.73M |
| July 03, 2026 | 5.28 | 5.34 | 5.34 | 5.43 | 5.24 | 13.76M |
| July 02, 2026 | 5.25 | 5.23 | 5.23 | 5.36 | 5.2 | 15.37M |
| July 01, 2026 | 5.08 | 5.28 | 5.28 | 5.31 | 5.01 | 20.15M |
| June 30, 2026 | 5.23 | 5.08 | 5.08 | 5.28 | 5.04 | 15.88M |
| June 29, 2026 | 5.14 | 5.26 | 5.26 | 5.29 | 5.03 | 15.8M |
| June 26, 2026 | 5.31 | 5.17 | 5.17 | 5.35 | 5.15 | 13.93M |
| June 25, 2026 | 5.37 | 5.32 | 5.32 | 5.42 | 5.22 | 14.44M |
| June 24, 2026 | 5.45 | 5.4 | 5.4 | 5.57 | 5.38 | 14.39M |
| June 23, 2026 | 5.35 | 5.48 | 5.48 | 5.59 | 5.33 | 21.16M |
| June 22, 2026 | 5.54 | 5.36 | 5.36 | 5.59 | 5.17 | 27.31M |
| June 18, 2026 | 5.46 | 5.6 | 5.6 | 5.66 | 5.33 | 19.86M |
| June 17, 2026 | 5.51 | 5.46 | 5.46 | 5.6 | 5.39 | 17M |
| June 16, 2026 | 5.6 | 5.49 | 5.49 | 5.6 | 5.43 | 15.34M |
| June 15, 2026 | 5.77 | 5.6 | 5.6 | 5.82 | 5.56 | 19.76M |
| June 12, 2026 | 5.73 | 5.74 | 5.74 | 5.8 | 5.6 | 15.62M |
| June 11, 2026 | 5.81 | 5.72 | 5.72 | 5.86 | 5.66 | 11M |
| June 10, 2026 | 5.9 | 5.81 | 5.81 | 5.94 | 5.7 | 14.57M |
| June 09, 2026 | 5.94 | 5.91 | 5.91 | 6.04 | 5.76 | 16.73M |
| June 08, 2026 | 6.01 | 5.89 | 5.89 | 6.15 | 5.81 | 17.24M |
| June 05, 2026 | 6.3 | 6.1 | 6.1 | 6.35 | 6.08 | 18.9M |
| June 04, 2026 | 6.49 | 6.29 | 6.29 | 6.52 | 6.26 | 16.22M |
| June 03, 2026 | 6.41 | 6.51 | 6.51 | 6.61 | 6.38 | 16.27M |
| June 02, 2026 | 6.4 | 6.43 | 6.43 | 6.55 | 6.33 | 17.73M |
| June 01, 2026 | 6.44 | 6.41 | 6.41 | 6.51 | 6.25 | 15.79M |
| May 29, 2026 | 6.53 | 6.4 | 6.4 | 6.55 | 6.35 | 19.28M |
| May 28, 2026 | 6.77 | 6.55 | 6.55 | 6.85 | 6.46 | 17.03M |
| May 27, 2026 | 6.93 | 6.79 | 6.79 | 7.05 | 6.76 | 17.15M |
| May 26, 2026 | 6.99 | 6.94 | 6.94 | 7 | 6.75 | 18.1M |
| May 25, 2026 | 6.96 | 7 | 7 | 7.14 | 6.91 | 20.41M |
| May 22, 2026 | 6.65 | 6.89 | 6.89 | 7 | 6.56 | 24.02M |
| May 21, 2026 | 6.8 | 6.59 | 6.59 | 6.87 | 6.57 | 22.03M |
| May 20, 2026 | 6.7 | 6.63 | 6.63 | 6.76 | 6.52 | 14.91M |
| May 19, 2026 | 6.66 | 6.63 | 6.63 | 6.77 | 6.59 | 16.56M |
| May 18, 2026 | 6.8 | 6.65 | 6.65 | 6.89 | 6.59 | 28.37M |
| May 15, 2026 | 6.79 | 6.77 | 6.77 | 6.84 | 6.68 | 17.69M |
| May 14, 2026 | 6.92 | 6.78 | 6.78 | 6.96 | 6.75 | 19.85M |
| May 13, 2026 | 7.22 | 6.9 | 6.9 | 7.26 | 6.86 | 32.63M |
| May 12, 2026 | 7.07 | 7.24 | 7.24 | 7.32 | 7.04 | 27.59M |
| May 11, 2026 | 7.12 | 7.1 | 7.1 | 7.12 | 6.97 | 21.09M |
| May 08, 2026 | 6.89 | 7.08 | 7.08 | 7.15 | 6.89 | 28.28M |
| May 07, 2026 | 7.28 | 6.92 | 6.92 | 7.3 | 6.86 | 52.06M |
AD
