Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	37.38	38.10	35.58	35.70	35.70	-5.46%	370,316
Sep 9, 2026	36.80	37.84	36.36	37.76	37.76	3.00%	608,100
Sep 8, 2026	36.80	37.80	36.22	36.66	36.66	-	748,900
Sep 7, 2026	33.88	37.00	33.88	36.66	36.66	8.33%	1,023,200
Sep 4, 2026	33.88	35.34	33.34	33.84	33.84	1.81%	417,372
Sep 3, 2026	32.20	33.56	31.90	33.24	33.24	3.23%	367,013
Sep 2, 2026	33.86	34.24	31.26	32.20	32.20	-5.29%	840,866
Sep 1, 2026	36.48	36.48	34.00	34.00	34.00	-2.19%	133,453
Aug 31, 2026	36.50	36.50	34.08	34.76	34.76	-3.87%	247,771
Aug 28, 2026	36.54	36.64	35.50	36.16	36.16	-0.99%	147,271
Aug 27, 2026	35.96	36.56	35.00	36.52	36.52	1.56%	176,828
Aug 26, 2026	35.98	36.64	35.46	35.96	35.96	1.87%	91,690
Aug 25, 2026	35.52	35.52	34.72	35.30	35.30	-0.45%	80,791
Aug 24, 2026	36.16	36.38	35.08	35.46	35.46	-1.34%	302,938
Aug 21, 2026	36.60	36.86	35.80	35.94	35.94	-1.80%	215,551
Aug 20, 2026	36.92	38.00	36.04	36.60	36.60	1.22%	236,747
Aug 19, 2026	37.00	37.00	35.80	36.16	36.16	-2.27%	206,081
Aug 18, 2026	38.28	38.28	36.52	37.00	37.00	-1.23%	192,617
Aug 17, 2026	39.74	39.74	37.30	37.46	37.46	-2.19%	182,539
Aug 14, 2026	40.00	40.00	38.20	38.30	38.30	-3.14%	203,685
Aug 13, 2026	39.48	40.46	38.70	39.54	39.54	-1.40%	181,727
Aug 12, 2026	40.70	41.70	39.40	40.10	40.10	-0.79%	175,928
Aug 11, 2026	39.32	42.10	38.70	40.42	40.42	4.55%	880,170
Aug 10, 2026	39.42	40.22	38.40	38.66	38.66	-1.93%	173,203
Aug 7, 2026	38.00	39.72	37.58	39.42	39.42	3.30%	327,724
Aug 6, 2026	39.20	39.72	38.02	38.16	38.16	-2.65%	119,038
Aug 5, 2026	38.08	40.40	38.08	39.20	39.20	2.94%	296,010
Aug 4, 2026	38.00	38.88	37.46	38.08	38.08	0.21%	348,851
Aug 3, 2026	37.80	38.50	37.08	38.00	38.00	1.39%	57,344
Jul 31, 2026	36.72	38.48	36.72	37.48	37.48	2.07%	54,018
Jul 30, 2026	37.86	39.24	36.50	36.72	36.72	-3.01%	171,571
Jul 29, 2026	38.96	39.30	37.50	37.86	37.86	-2.82%	167,401
Jul 28, 2026	40.00	40.00	38.30	38.96	38.96	-2.60%	158,468
Jul 27, 2026	38.96	40.50	38.30	40.00	40.00	4.88%	197,100
Jul 24, 2026	38.80	40.50	36.82	38.14	38.14	-1.85%	339,400
Jul 23, 2026	37.64	42.74	37.18	38.86	38.86	6.47%	1,535,100
Jul 22, 2026	37.02	37.98	35.74	36.50	36.50	-2.67%	324,200
Jul 21, 2026	36.86	38.12	36.34	37.50	37.50	0.54%	343,100
Jul 20, 2026	38.00	38.42	35.62	37.30	37.30	1.91%	203,800
Jul 17, 2026	42.98	42.98	36.34	36.60	36.60	-12.31%	624,100
Jul 16, 2026	42.00	43.54	41.04	41.74	41.74	3.11%	235,300
Jul 15, 2026	39.80	41.88	37.50	40.48	40.48	5.31%	309,800
Jul 14, 2026	39.00	39.48	36.38	38.44	38.44	2.45%	821,240
Jul 13, 2026	40.70	41.54	37.06	37.52	37.52	-7.86%	495,300
Jul 10, 2026	40.38	41.88	39.20	40.72	40.72	2.00%	467,400
Jul 9, 2026	39.30	41.26	38.00	39.92	39.92	-0.15%	942,500
Jul 8, 2026	38.12	43.00	38.12	39.98	39.98	-1.09%	629,000
Jul 7, 2026	43.44	43.44	39.34	40.42	40.42	-2.37%	215,200
Jul 6, 2026	43.94	45.10	41.40	41.40	41.40	-6.67%	613,700
Jul 3, 2026	36.30	44.88	36.30	44.36	44.36	21.40%	1,453,820