Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China · Delayed Price · Currency is CNY 4.270
-0.020 (-0.47%)
Sep 30, 2025, 3:04 PM CST
SHE:002524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.30 | 4.32 | 4.26 | 4.27 | 4.27 | -0.47% | 6,598,300 |
| Sep 29, 2025 | 4.28 | 4.31 | 4.18 | 4.29 | 4.29 | -0.23% | 10,058,300 |
| Sep 26, 2025 | 4.26 | 4.34 | 4.18 | 4.30 | 4.30 | 0.70% | 11,917,300 |
| Sep 25, 2025 | 4.23 | 4.34 | 4.14 | 4.27 | 4.27 | 0.95% | 15,981,828 |
| Sep 24, 2025 | 4.04 | 4.25 | 4.00 | 4.23 | 4.23 | 4.44% | 19,149,813 |
| Sep 23, 2025 | 4.12 | 4.14 | 3.89 | 4.05 | 4.05 | -1.70% | 18,649,500 |
| Sep 22, 2025 | 4.18 | 4.20 | 4.09 | 4.12 | 4.12 | -1.44% | 11,376,652 |
| Sep 19, 2025 | 4.28 | 4.29 | 4.13 | 4.18 | 4.18 | -2.11% | 12,050,349 |
| Sep 18, 2025 | 4.39 | 4.41 | 4.20 | 4.27 | 4.27 | -2.95% | 12,129,025 |
| Sep 17, 2025 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 9,136,352 |
| Sep 16, 2025 | 4.36 | 4.43 | 4.34 | 4.41 | 4.41 | 1.38% | 13,097,201 |
| Sep 15, 2025 | 4.34 | 4.38 | 4.30 | 4.35 | 4.35 | -0.46% | 8,146,705 |
| Sep 12, 2025 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -1.13% | 8,379,356 |
| Sep 11, 2025 | 4.40 | 4.42 | 4.30 | 4.42 | 4.42 | 0.68% | 11,874,900 |
| Sep 10, 2025 | 4.39 | 4.41 | 4.36 | 4.39 | 4.39 | 0.23% | 8,635,504 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.34 | 4.38 | 4.38 | -0.90% | 11,060,701 |
| Sep 8, 2025 | 4.33 | 4.42 | 4.33 | 4.42 | 4.42 | 2.55% | 17,398,100 |
| Sep 5, 2025 | 4.30 | 4.33 | 4.21 | 4.31 | 4.31 | -0.46% | 14,591,950 |
| Sep 4, 2025 | 4.26 | 4.37 | 4.24 | 4.33 | 4.33 | 1.88% | 16,609,599 |
| Sep 3, 2025 | 4.35 | 4.41 | 4.22 | 4.25 | 4.25 | -2.30% | 12,818,302 |
| Sep 2, 2025 | 4.37 | 4.40 | 4.30 | 4.35 | 4.35 | -0.91% | 17,824,200 |
| Sep 1, 2025 | 4.25 | 4.46 | 4.25 | 4.39 | 4.39 | 3.05% | 24,731,400 |
| Aug 29, 2025 | 4.32 | 4.33 | 4.23 | 4.26 | 4.26 | -1.16% | 15,532,400 |
| Aug 28, 2025 | 4.37 | 4.46 | 4.16 | 4.31 | 4.31 | -1.37% | 24,006,700 |
| Aug 27, 2025 | 4.64 | 4.66 | 4.37 | 4.37 | 4.37 | -5.62% | 24,746,709 |
| Aug 26, 2025 | 4.59 | 4.68 | 4.54 | 4.63 | 4.63 | 0.43% | 17,805,824 |
| Aug 25, 2025 | 4.68 | 4.70 | 4.59 | 4.61 | 4.61 | -1.50% | 23,603,600 |
| Aug 22, 2025 | 4.78 | 4.79 | 4.59 | 4.68 | 4.68 | -2.09% | 24,934,800 |
| Aug 21, 2025 | 4.70 | 4.79 | 4.70 | 4.78 | 4.78 | 1.70% | 15,089,700 |
| Aug 20, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | 10,994,400 |
| Aug 19, 2025 | 4.58 | 4.69 | 4.57 | 4.66 | 4.66 | 1.75% | 13,903,600 |
| Aug 18, 2025 | 4.63 | 4.72 | 4.56 | 4.58 | 4.58 | -0.43% | 18,063,800 |
| Aug 15, 2025 | 4.58 | 4.68 | 4.58 | 4.60 | 4.60 | - | 11,898,850 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -3.16% | 15,902,550 |
| Aug 13, 2025 | 4.81 | 4.85 | 4.70 | 4.75 | 4.75 | -0.84% | 13,500,500 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.76 | 4.79 | 4.79 | -0.62% | 13,741,619 |
| Aug 11, 2025 | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | 1.26% | 20,567,202 |
| Aug 8, 2025 | 4.65 | 4.80 | 4.61 | 4.76 | 4.76 | 2.37% | 21,384,490 |
| Aug 7, 2025 | 4.67 | 4.76 | 4.63 | 4.65 | 4.65 | -0.43% | 14,484,990 |
| Aug 6, 2025 | 4.78 | 4.82 | 4.66 | 4.67 | 4.67 | -2.10% | 13,930,400 |
| Aug 5, 2025 | 4.78 | 4.80 | 4.72 | 4.77 | 4.77 | - | 10,885,000 |
| Aug 4, 2025 | 4.73 | 4.78 | 4.66 | 4.77 | 4.77 | 0.63% | 12,245,057 |
| Aug 1, 2025 | 4.68 | 4.77 | 4.66 | 4.74 | 4.74 | 1.72% | 13,706,300 |
| Jul 31, 2025 | 4.77 | 4.79 | 4.60 | 4.66 | 4.66 | -2.51% | 14,624,500 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.71 | 4.78 | 4.78 | 0.84% | 13,960,654 |
| Jul 29, 2025 | 4.74 | 4.76 | 4.67 | 4.74 | 4.74 | 0.42% | 12,779,400 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.69 | 4.72 | 4.72 | 0.21% | 10,354,501 |
| Jul 25, 2025 | 4.74 | 4.77 | 4.69 | 4.71 | 4.71 | -0.63% | 13,818,900 |
| Jul 24, 2025 | 4.65 | 4.80 | 4.63 | 4.74 | 4.74 | 0.42% | 22,028,601 |
| Jul 23, 2025 | 4.68 | 4.94 | 4.65 | 4.72 | 4.72 | 0.64% | 29,498,399 |