Boai NKY Medical Holdings Ltd. - 300109.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.02	17.6	17.6	18.1	17.6	9.58M
September 25, 2025	18.79	18.16	18.16	18.79	18.16	12.74M
September 24, 2025	17.98	18.79	18.79	19.15	17.98	16.69M
September 23, 2025	18.57	18.16	18.16	18.68	17.88	14.47M
September 22, 2025	17.1	18.66	18.66	19.27	17.1	21.42M
September 19, 2025	17.1	19.24	19.24	19.5	16.85	41.34M
September 18, 2025	17.66	17.13	17.13	17.79	17	12.16M
September 17, 2025	17.94	17.62	17.62	17.94	17.56	9.07M
September 16, 2025	17.63	17.94	17.94	17.95	17.52	9.01M
September 15, 2025	17.77	17.62	17.62	17.98	17.6	8.81M
September 12, 2025	18.24	17.93	17.93	18.26	17.69	12.52M
September 11, 2025	18.08	18.2	18.2	18.3	17.86	10.76M
September 10, 2025	18.52	18.08	18.08	18.69	17.8	16.96M
September 09, 2025	19.05	18.59	18.59	19.34	18.55	14.03M
September 08, 2025	19.19	19.23	19.23	19.59	18.97	15.33M
September 05, 2025	18.28	18.96	18.96	18.96	18.28	14.49M
September 04, 2025	18.57	18.33	18.33	19.1	17.95	18.58M
September 03, 2025	19.08	18.68	18.68	19.49	18.54	17.59M
September 02, 2025	19.87	19.08	19.08	19.89	18.78	26.8M
September 01, 2025	18.93	19.87	19.87	19.97	18.72	32.63M
August 29, 2025	18.83	18.92	18.92	19.5	18.75	21.58M
August 28, 2025	18.31	18.81	18.81	19.25	18	23.74M
August 27, 2025	18.9	18.43	18.43	19.28	18.4	24.18M
August 26, 2025	18.36	18.93	18.93	19.57	18.2	30.01M
August 25, 2025	18.38	18.45	18.45	18.8	18.21	19.56M
August 22, 2025	18.23	18.42	18.42	18.51	18.06	21.09M
August 21, 2025	18.04	18.15	18.15	18.55	17.81	22.9M
August 20, 2025	18.06	18	18	18.17	17.74	12.26M
August 19, 2025	18.09	18.08	18.08	18.2	17.91	17.15M
August 18, 2025	17.78	18.23	18.23	18.24	17.61	32.22M
August 15, 2025	16.68	17.6	17.6	17.85	16.64	26.82M
August 14, 2025	17.22	16.67	16.67	17.29	16.65	15.93M
August 13, 2025	17.38	17.24	17.24	17.42	17.06	13.65M
August 12, 2025	17.7	17.41	17.41	17.85	17.32	10.23M
August 11, 2025	17.44	17.65	17.65	17.97	17.36	16.78M
August 08, 2025	17.69	17.35	17.35	17.69	17.3	9.98M
August 07, 2025	17.58	17.69	17.69	17.98	17.37	13.42M
August 06, 2025	17.4	17.58	17.58	17.76	17.36	10.95M
August 05, 2025	17.26	17.55	17.55	18.04	17.26	17.35M
August 04, 2025	16.9	17.26	17.26	17.33	16.68	13.08M
August 01, 2025	16.59	17.03	17.03	17.4	16.51	15.95M
July 31, 2025	16.85	16.64	16.64	16.98	16.4	13.03M
July 30, 2025	17.02	16.93	16.93	17.35	16.74	12M
July 29, 2025	17.25	17.12	17.12	17.25	16.86	10.32M
July 28, 2025	17.1	17.19	17.19	17.26	17	8.33M
July 25, 2025	17.33	17.19	17.19	17.67	17.15	13.89M
July 24, 2025	16.95	17.2	17.2	17.31	16.93	11.81M
July 23, 2025	17.22	17.07	17.07	17.53	17.04	18.11M
July 22, 2025	16.86	17.22	17.22	17.8	16.76	23.92M
July 21, 2025	16.9	16.84	16.84	16.9	16.73	8.36M
July 18, 2025	17.02	16.9	16.9	17.08	16.69	13.74M
July 17, 2025	16.35	17.01	17.01	17.1	16.3	22.96M
July 16, 2025	16.33	16.26	16.26	16.45	16.19	5.35M
July 15, 2025	16.22	16.33	16.33	16.55	16.05	8M
July 14, 2025	16.46	16.33	16.33	16.55	16.27	6.21M
July 11, 2025	16.39	16.45	16.45	16.71	16.34	7.58M
July 10, 2025	16.41	16.42	16.42	16.59	16.27	6.67M
July 09, 2025	16.98	16.66	16.41	16.98	16.54	7.4M
July 08, 2025	16.74	16.86	16.61	16.98	16.65	6.08M
July 07, 2025	16.66	16.68	16.43	16.84	16.55	4.66M

Boai NKY Medical Holdings Ltd. (300109.SZ) SHZ