Stock listing
Shenzhen:300109 Boai NKY Medical Holdings Ltd. (新开源) 股价
Follow Boai NKY Medical Holdings Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300109
¥10.82 CNY +0.22 (+2.1%)
Close on Nov 4, 2026
- Day range
- ¥10.32 – ¥10.82 CNYNov 4, 2026
- Volume
- 10.21M sharesNov 4, 2026
- Market cap
- ¥6.24B CNYAt the close on Nov 4, 2026 · price × 576.9M shares outstanding
- 52-week range
- ¥10.32 – ¥17.59 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥196.1M CNYMedian day 9.28M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300109 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.82 | +0.22 | +2.1% | ¥10.60 | ¥10.82 | ¥10.32 | 10,206,691 | |
| ¥10.60 | -0.11 | -1.0% | ¥10.67 | ¥10.90 | ¥10.51 | 5,411,020 | |
| ¥10.71 | +0.08 | +0.8% | ¥10.78 | ¥10.78 | ¥10.34 | 7,763,417 | |
| ¥10.63 | -0.38 | -3.5% | ¥10.86 | ¥11.18 | ¥10.61 | 7,173,494 | |
| ¥11.01 | -0.23 | -2.0% | ¥11.17 | ¥11.38 | ¥11.00 | 7,108,376 | |
| ¥11.24 | +0.47 | +4.4% | ¥10.96 | ¥11.38 | ¥10.75 | 9,535,434 | |
| ¥10.77 | -0.48 | -4.3% | ¥11.29 | ¥11.35 | ¥10.75 | 6,556,360 | |
| ¥11.25 | -0.08 | -0.7% | ¥11.25 | ¥11.38 | ¥11.14 | 4,131,280 | |
| ¥11.33 | +0.21 | +1.9% | ¥10.88 | ¥11.37 | ¥10.57 | 8,888,907 | |
| ¥11.12 | -0.59 | -5.0% | ¥11.70 | ¥11.71 | ¥11.12 | 7,237,762 | |
| ¥11.71 | +0.10 | +0.9% | ¥11.65 | ¥11.77 | ¥11.45 | 8,048,618 | |
| ¥11.61 | +0.02 | +0.2% | ¥11.59 | ¥11.84 | ¥11.38 | 9,279,826 | |
| ¥11.59 | -0.14 | -1.2% | ¥11.58 | ¥11.73 | ¥11.39 | 5,128,635 | |
| ¥11.73 | +0.03 | +0.3% | ¥11.88 | ¥12.14 | ¥11.63 | 6,521,565 | |
| ¥11.70 | -0.62 | -5.0% | ¥12.17 | ¥12.23 | ¥11.70 | 10,412,000 | |
| ¥12.32 | -0.11 | -0.9% | ¥12.36 | ¥12.55 | ¥12.29 | 5,097,350 | |
| ¥12.43 | -0.13 | -1.0% | ¥12.56 | ¥12.56 | ¥12.07 | 9,030,290 | |
| ¥12.56 | -0.36 | -2.8% | ¥12.91 | ¥12.91 | ¥12.54 | 7,040,113 | |
| ¥12.92 | +0.17 | +1.3% | ¥12.67 | ¥12.98 | ¥12.36 | 11,414,200 | |
| ¥12.75 | -0.13 | -1.0% | ¥12.95 | ¥13.00 | ¥12.46 | 12,441,061 | |
| ¥12.88 | +0.24 | +1.9% | ¥12.68 | ¥13.06 | ¥12.60 | 8,846,926 | |
| ¥12.64 | +0.11 | +0.9% | ¥12.50 | ¥12.80 | ¥12.50 | 6,232,212 | |
| ¥12.53 | -0.54 | -4.1% | ¥13.01 | ¥13.17 | ¥12.48 | 10,643,174 | |
| ¥13.07 | -0.21 | -1.6% | ¥13.29 | ¥13.46 | ¥13.05 | 9,053,133 | |
| ¥13.28 | -0.12 | -0.9% | ¥13.38 | ¥13.38 | ¥13.15 | 8,994,375 | |
| ¥13.40 | +0.12 | +0.9% | ¥13.15 | ¥13.59 | ¥13.13 | 11,674,100 | |
| ¥13.28 | +0.38 | +2.9% | ¥13.05 | ¥13.47 | ¥12.99 | 13,713,109 | |
| ¥12.90 | +0.03 | +0.2% | ¥12.95 | ¥13.13 | ¥12.84 | 10,001,780 | |
| ¥12.87 | +0.18 | +1.4% | ¥12.68 | ¥12.98 | ¥12.63 | 9,931,056 | |
| ¥12.69 | +0.14 | +1.1% | ¥12.52 | ¥12.73 | ¥12.34 | 9,644,627 | |
| ¥12.55 | -0.52 | -4.0% | ¥13.08 | ¥13.09 | ¥12.50 | 10,755,139 | |
| ¥13.07 | +0.19 | +1.5% | ¥12.88 | ¥13.18 | ¥12.88 | 7,637,019 | |
| ¥12.88 | -0.35 | -2.6% | ¥13.12 | ¥13.19 | ¥12.70 | 9,873,606 | |
| ¥13.23 | -0.24 | -1.8% | ¥13.33 | ¥13.45 | ¥13.20 | 5,460,000 | |
| ¥13.47 | -0.22 | -1.6% | ¥13.60 | ¥13.72 | ¥13.33 | 10,201,094 | |
| ¥13.69 | -0.12 | -0.9% | ¥13.76 | ¥13.91 | ¥13.57 | 9,792,132 | |
| ¥13.81 | -0.15 | -1.1% | ¥13.94 | ¥14.15 | ¥13.68 | 11,517,825 | |
| ¥13.96 | -0.04 | -0.3% | ¥14.00 | ¥14.16 | ¥13.84 | 12,095,747 | |
| ¥14.00 | +0.22 | +1.6% | ¥13.71 | ¥14.25 | ¥13.45 | 19,913,451 | |
| ¥13.78 | +0.01 | +0.1% | ¥13.78 | ¥13.96 | ¥13.49 | 15,010,250 | |
| ¥13.77 | -0.60 | -4.2% | ¥14.40 | ¥14.50 | ¥13.73 | 24,244,064 | |
| ¥14.37 | +0.16 | +1.1% | ¥14.12 | ¥14.81 | ¥14.11 | 25,108,340 | |
| ¥14.21 | -1.04 | -6.8% | ¥15.05 | ¥15.36 | ¥14.18 | 42,179,090 | |
| ¥15.25 | -0.10 | -0.7% | ¥15.05 | ¥15.77 | ¥14.97 | 25,408,275 | |
| ¥15.35 | -0.45 | -2.8% | ¥15.80 | ¥16.07 | ¥15.20 | 25,479,066 | |
| ¥15.80 | -0.15 | -0.9% | ¥15.67 | ¥15.99 | ¥15.20 | 34,077,113 | |
| ¥15.95 | -0.45 | -2.7% | ¥16.32 | ¥16.49 | ¥15.63 | 40,651,559 | |
| ¥16.40 | +0.42 | +2.6% | ¥14.88 | ¥16.76 | ¥14.87 | 88,461,414 | |
| ¥15.98 | +2.66 | +20.0% | ¥14.98 | ¥15.98 | ¥14.78 | 86,861,078 | |
| ¥13.32 | -0.71 | -5.1% | ¥13.86 | ¥13.90 | ¥13.28 | 9,898,708 | |
| ¥14.03 | +0.13 | +0.9% | ¥13.85 | ¥14.12 | ¥13.78 | 6,987,896 | |
| ¥13.90 | +0.13 | +0.9% | ¥13.76 | ¥14.05 | ¥13.22 | 8,426,520 | |
| ¥13.77 | +0.19 | +1.4% | ¥13.58 | ¥13.84 | ¥13.39 | 7,155,880 | |
| ¥13.58 | -0.02 | -0.1% | ¥13.72 | ¥13.86 | ¥13.46 | 5,852,740 | |
| ¥13.60 | -0.08 | -0.6% | ¥13.67 | ¥13.93 | ¥13.56 | 6,640,985 | |
| ¥13.68 | -0.08 | -0.6% | ¥13.63 | ¥13.94 | ¥13.42 | 6,472,663 | |
| ¥13.76 | +0.70 | +5.4% | ¥13.06 | ¥13.78 | ¥13.02 | 12,185,718 | |
| ¥13.06 | +0.10 | +0.8% | ¥12.78 | ¥13.08 | ¥12.70 | 5,815,168 | |
| ¥12.96 | -0.11 | -0.8% | ¥12.94 | ¥13.36 | ¥12.81 | 7,576,660 | |
| ¥13.07 | +0.12 | +0.9% | ¥12.90 | ¥13.15 | ¥12.90 | 6,191,505 | |
| ¥12.95 | +0.26 | +2.0% | ¥12.78 | ¥13.05 | ¥12.54 | 7,337,347 |
- Ticker
- Shenzhen:300109
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Boai NKY Medical Holdings Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Boai NKY Medical Holdings Ltd.