Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	38.54	39.38	36.16	36.54	36.54	-3.89%	365,700
Jun 30, 2026	40.20	40.30	37.18	38.02	38.02	-3.60%	402,400
Jun 29, 2026	38.50	40.04	37.18	39.44	39.44	6.08%	1,300,200
Jun 26, 2026	36.26	38.88	35.38	37.18	37.18	2.93%	542,700
Jun 25, 2026	38.08	40.46	34.88	36.12	36.12	-2.54%	675,400
Jun 24, 2026	35.08	41.88	34.40	37.06	37.06	6.19%	2,168,370
Jun 23, 2026	36.86	36.86	33.62	34.90	34.90	-2.89%	439,570
Jun 22, 2026	38.76	38.76	35.28	35.94	35.94	-6.41%	968,900
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