Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.00	40.00	38.20	38.40	38.40	-3.27%	595,600
Jun 17, 2026	39.00	40.50	37.98	39.70	39.70	4.42%	841,600
Jun 16, 2026	39.90	39.90	37.98	38.02	38.02	-2.46%	623,300
Jun 15, 2026	39.28	40.18	37.64	38.98	38.98	1.67%	769,800
Jun 12, 2026	41.60	41.60	37.76	38.34	38.34	-4.15%	1,140,100
Jun 11, 2026	40.00	40.98	35.88	40.00	40.00	0.76%	1,595,530
Jun 10, 2026	43.50	44.12	37.50	39.70	39.70	-3.55%	1,442,200
Jun 9, 2026	43.24	44.48	36.80	41.16	41.16	-3.79%	2,112,200
Jun 8, 2026	52.10	54.00	41.10	42.78	42.78	-16.61%	3,050,070
Jun 5, 2026	50.85	53.30	50.85	51.30	51.30	-3.84%	265,570
Jun 4, 2026	51.20	54.00	49.24	53.35	53.35	4.20%	295,400
Jun 3, 2026	51.10	52.55	50.10	51.20	51.20	0.20%	101,900
Jun 2, 2026	53.60	53.60	49.52	51.10	51.10	-5.28%	283,800
Jun 1, 2026	55.00	56.40	52.70	53.95	53.95	-0.09%	167,700
May 29, 2026	53.30	54.90	51.90	54.00	54.00	0.93%	154,600
May 28, 2026	58.00	60.00	52.70	53.50	53.50	-6.71%	255,450
May 27, 2026	59.35	60.75	57.20	57.35	57.35	-4.02%	193,939
May 26, 2026	53.30	60.50	53.30	59.75	59.75	12.10%	886,000
May 22, 2026	51.00	54.60	51.00	53.30	53.30	5.23%	336,630
May 21, 2026	51.00	53.40	50.60	50.65	50.65	0.30%	179,300
May 20, 2026	50.15	51.35	49.60	50.50	50.50	0.80%	111,200
May 19, 2026	49.96	52.50	49.88	50.10	50.10	-0.60%	146,200
May 18, 2026	50.35	50.95	48.60	50.40	50.40	-	174,730
May 15, 2026	50.50	51.50	49.92	50.40	50.40	-0.20%	246,000
May 14, 2026	50.05	51.20	49.10	50.50	50.50	1.36%	134,300
May 13, 2026	51.55	51.60	49.10	49.82	49.82	-4.19%	215,100
May 12, 2026	51.40	52.70	51.40	52.00	52.00	1.36%	113,200
May 11, 2026	52.55	52.55	51.00	51.30	51.30	-3.30%	98,300
May 8, 2026	53.35	54.10	52.60	53.05	53.05	-0.56%	144,500
May 7, 2026	52.10	53.70	51.00	53.35	53.35	2.60%	205,500
May 6, 2026	52.10	52.85	51.05	52.00	52.00	-0.95%	245,900
May 5, 2026	54.30	54.30	52.00	52.50	52.50	-2.51%	266,400
May 4, 2026	52.75	54.60	52.00	53.85	53.85	2.18%	122,300
Apr 30, 2026	52.90	53.30	51.60	52.70	52.70	-0.85%	148,100
Apr 29, 2026	52.50	54.60	51.60	53.15	53.15	2.21%	95,700
Apr 28, 2026	53.25	53.85	51.95	52.00	52.00	-1.61%	79,400
Apr 27, 2026	53.00	54.50	52.60	52.85	52.85	-0.09%	61,300
Apr 24, 2026	53.95	53.95	50.70	52.90	52.90	-1.95%	286,000
Apr 23, 2026	56.05	56.50	53.55	53.95	53.95	-3.66%	129,300
Apr 22, 2026	57.85	57.85	55.60	56.00	56.00	-3.20%	179,700
Apr 21, 2026	58.00	59.50	56.15	57.85	57.85	-0.26%	250,300
Apr 20, 2026	55.95	59.80	55.95	58.00	58.00	3.57%	808,200
Apr 17, 2026	58.40	58.40	54.00	56.00	56.00	0.09%	183,400
Apr 16, 2026	54.35	58.00	53.55	55.95	55.95	3.61%	792,300
Apr 15, 2026	55.30	56.50	53.65	54.00	54.00	0.56%	706,400
Apr 14, 2026	53.80	55.75	53.35	53.70	53.70	0.19%	280,000
Apr 13, 2026	55.00	55.45	53.50	53.60	53.60	-2.55%	102,700
Apr 10, 2026	53.70	55.80	53.05	55.00	55.00	1.01%	286,000
Apr 9, 2026	56.50	58.30	53.55	54.45	54.45	-5.06%	143,580
Apr 8, 2026	57.95	59.00	56.50	57.35	57.35	0.97%	333,000