Shenzhen Edge Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	31.68	32.68	30.58	31.06	31.06	-1.96%	558,700
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
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