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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.95	17.38	17.38	17.95	16.82	7.68M
December 03, 2025	17.38	17.14	17.14	17.45	16.98	8.04M
December 02, 2025	17.52	17.48	17.48	17.63	17.25	7.3M
December 01, 2025	18.04	17.66	17.66	18.11	17.61	9.69M
November 28, 2025	17.95	18.11	18.11	18.16	17.59	11.2M
November 27, 2025	17.52	17.93	17.93	18.23	17.45	11.83M
November 26, 2025	17.71	17.6	17.6	18.02	17.5	8.99M
November 25, 2025	17.46	17.88	17.88	18.2	17.36	13.56M
November 24, 2025	17.53	17.31	17.31	17.84	17.17	8.64M
November 21, 2025	17.63	17.46	17.46	18.29	17.44	11.71M
November 20, 2025	17.97	17.96	17.96	18.49	17.85	8.56M
November 19, 2025	18.09	17.98	17.98	18.39	17.69	10.46M
November 18, 2025	18.2	18.09	18.09	18.46	17.97	9.09M
November 17, 2025	18.26	18.13	18.13	18.35	18.01	9.88M
November 14, 2025	18.5	18.26	18.26	18.72	18.26	12.74M
November 13, 2025	18.26	18.74	18.74	19.23	18.25	20.44M
November 12, 2025	18.38	18.41	18.41	18.53	18.03	12.31M
November 11, 2025	18.31	18.46	18.46	18.65	18.3	12.87M
November 10, 2025	18.11	18.45	18.45	18.6	17.96	18.31M
November 07, 2025	17.7	18.15	18.15	18.31	17.69	17.37M
November 06, 2025	16.96	17.93	17.93	18.08	16.9	25.2M
November 05, 2025	16.65	16.83	16.83	16.86	16.56	4.31M
November 04, 2025	16.86	16.77	16.77	16.96	16.58	5.58M
November 03, 2025	16.58	16.86	16.86	16.89	16.47	6.61M
October 31, 2025	16.32	16.59	16.59	16.68	16.32	6M
October 30, 2025	16.37	16.29	16.29	16.65	16.29	4.81M
October 29, 2025	16.52	16.51	16.51	16.65	16.42	6.59M
October 28, 2025	16.39	16.67	16.67	16.95	16.24	7.95M
October 27, 2025	16.4	16.47	16.47	16.76	16.33	6.32M
October 24, 2025	16.37	16.27	16.27	16.55	16.21	4.44M
October 23, 2025	16.47	16.36	16.36	16.47	16	5.1M
October 22, 2025	16.48	16.48	16.48	16.64	16.46	3.16M
October 21, 2025	16.47	16.56	16.56	16.62	16.31	4.72M
October 20, 2025	16.34	16.48	16.48	16.49	16	5.01M
October 17, 2025	16.54	16.1	16.1	16.64	16.08	7.1M
October 16, 2025	16.93	16.54	16.54	16.93	16.38	8.04M
October 15, 2025	16.71	16.94	16.94	17.03	16.69	6.37M
October 14, 2025	17.2	16.72	16.72	17.28	16.71	8.9M
October 13, 2025	16.89	17.14	17.14	17.46	16.4	10.74M
October 10, 2025	17.62	17.49	17.49	17.9	17.45	8.21M
October 09, 2025	17.88	17.7	17.7	18.32	17.66	10.93M
September 30, 2025	17.97	17.65	17.65	18.07	17.5	9.12M
September 29, 2025	17.75	17.89	17.89	18.05	17.58	8.28M
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

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