Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	57.00	57.40	55.70	56.80	56.80	0.35%	76,300
Apr 1, 2026	57.80	59.30	55.45	56.60	56.60	0.53%	206,900
Mar 31, 2026	55.05	57.25	54.80	56.30	56.30	2.55%	186,700
Mar 30, 2026	52.50	57.00	52.50	54.90	54.90	2.81%	516,528
Mar 27, 2026	52.70	54.45	51.35	53.40	53.40	1.23%	269,500
Mar 26, 2026	53.20	53.20	50.00	52.75	52.75	-2.31%	424,900
Mar 25, 2026	52.60	54.50	52.15	54.00	54.00	2.86%	444,000
Mar 24, 2026	52.50	52.70	49.00	52.50	52.50	1.35%	365,100
Mar 23, 2026	54.55	54.55	51.00	51.80	51.80	-5.04%	165,600
Mar 20, 2026	55.50	56.20	54.00	54.55	54.55	-1.27%	131,200
Mar 19, 2026	56.80	56.80	55.20	55.25	55.25	-2.73%	94,600
Mar 18, 2026	55.80	57.55	55.55	56.80	56.80	2.81%	52,080
Mar 17, 2026	54.70	58.20	54.00	55.25	55.25	2.13%	593,300
Mar 16, 2026	57.80	58.50	53.50	54.10	54.10	-6.16%	495,800