Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.00	28.60	27.70	28.52	28.52	1.49%	91,100
Nov 10, 2026	28.00	28.66	27.84	28.10	28.10	3.23%	155,800
Nov 9, 2026	26.46	27.62	26.46	27.22	27.22	3.34%	198,802
Nov 6, 2026	26.96	27.16	26.12	26.34	26.34	-4.63%	320,682
Nov 5, 2026	28.52	29.36	27.08	27.62	27.62	-0.93%	428,320
Nov 4, 2026	28.20	28.52	25.38	27.88	27.88	-1.13%	1,992,409
Nov 3, 2026	30.44	30.44	28.20	28.20	28.20	-7.36%	652,420
Nov 2, 2026	30.70	31.50	30.42	30.44	30.44	-0.85%	121,482
Oct 30, 2026	30.98	31.94	30.40	30.70	30.70	-0.90%	295,473
Oct 29, 2026	31.74	32.14	30.90	30.98	30.98	-2.39%	180,454
Oct 28, 2026	32.88	33.74	31.68	31.74	31.74	-2.82%	635,116
Oct 27, 2026	32.26	33.44	32.22	32.66	32.66	-1.15%	183,627
Oct 26, 2026	32.06	33.78	32.06	33.04	33.04	3.06%	295,604
Oct 23, 2026	30.64	32.52	30.16	32.06	32.06	3.22%	255,901
Oct 22, 2026	31.68	32.68	30.58	31.06	31.06	-1.96%	558,600
Oct 21, 2026	31.98	32.38	30.78	31.68	31.68	-0.94%	328,700
Oct 20, 2026	30.40	32.78	29.78	31.98	31.98	5.20%	675,800
Oct 16, 2026	31.46	32.10	30.38	30.40	30.40	-2.56%	454,900
Oct 15, 2026	32.02	32.68	30.20	31.20	31.20	-2.56%	716,300
Oct 14, 2026	33.10	33.10	32.02	32.02	32.02	-3.03%	238,800
Oct 13, 2026	33.06	33.10	32.88	33.02	33.02	0.43%	231,900
Oct 12, 2026	33.00	33.88	32.88	32.88	32.88	-0.36%	196,600
Oct 9, 2026	33.70	33.70	32.52	33.00	33.00	0.67%	343,300
Oct 8, 2026	33.86	33.90	32.78	32.78	32.78	-1.09%	373,100
Oct 7, 2026	33.60	33.60	32.80	33.14	33.14	-1.31%	126,600
Oct 6, 2026	33.84	34.34	32.92	33.58	33.58	-0.65%	77,400
Oct 5, 2026	35.00	35.18	33.74	33.80	33.80	-1.92%	53,800
Oct 2, 2026	35.06	35.06	34.00	34.46	34.46	-6.51%	59,900
Sep 30, 2026	35.08	36.90	34.82	36.86	36.86	6.29%	220,800
Sep 29, 2026	34.62	35.50	34.02	34.68	34.68	0.87%	113,200
Sep 28, 2026	36.06	36.06	34.20	34.38	34.38	-2.11%	228,248
Sep 25, 2026	36.02	36.02	34.66	35.12	35.12	-6.45%	93,600
Sep 24, 2026	37.96	37.96	36.64	37.54	37.54	-0.27%	185,150
Sep 23, 2026	37.00	37.80	36.34	37.64	37.64	1.46%	159,900
Sep 22, 2026	35.04	37.24	35.02	37.10	37.10	4.39%	346,900
Sep 21, 2026	34.00	36.92	34.00	35.54	35.54	3.01%	234,200
Sep 18, 2026	33.62	34.80	33.60	34.50	34.50	1.65%	200,900
Sep 17, 2026	34.32	35.42	33.28	33.94	33.94	-1.11%	180,200
Sep 16, 2026	34.00	35.46	33.78	34.32	34.32	-2.11%	232,450
Sep 15, 2026	34.24	35.28	33.96	35.06	35.06	2.39%	216,402
Sep 14, 2026	36.98	37.00	34.20	34.24	34.24	-7.46%	646,675
Sep 11, 2026	35.28	37.08	34.02	37.00	37.00	3.64%	3,461,007
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