Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China · Delayed Price · Currency is CNY 3.880
-0.110 (-2.76%)
Jun 2, 2026, 3:04 PM CST
SHE:002524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.95 | 4.04 | 3.84 | 3.88 | - | -2.76% | 9,330,776 |
| Jun 1, 2026 | 3.79 | 4.02 | 3.76 | 3.99 | 3.99 | 4.18% | 15,226,550 |
| May 29, 2026 | 3.95 | 4.10 | 3.81 | 3.83 | 3.83 | -2.79% | 12,830,490 |
| May 28, 2026 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | 2.07% | 13,253,190 |
| May 27, 2026 | 3.98 | 3.99 | 3.78 | 3.86 | 3.86 | -3.02% | 20,206,890 |
| May 26, 2026 | 4.00 | 4.10 | 3.93 | 3.98 | 3.98 | -1.00% | 18,972,000 |
| May 25, 2026 | 4.14 | 4.19 | 3.97 | 4.02 | 4.02 | -2.43% | 15,244,650 |
| May 22, 2026 | 4.06 | 4.14 | 3.99 | 4.12 | 4.12 | 1.73% | 13,894,300 |
| May 21, 2026 | 4.22 | 4.24 | 4.01 | 4.05 | 4.05 | -2.64% | 15,546,100 |
| May 20, 2026 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -2.58% | 12,107,300 |
| May 19, 2026 | 4.27 | 4.39 | 4.20 | 4.27 | 4.27 | 0.23% | 13,285,900 |
| May 18, 2026 | 4.26 | 4.27 | 4.16 | 4.26 | 4.26 | 0.95% | 17,770,100 |
| May 15, 2026 | 4.32 | 4.35 | 4.16 | 4.22 | 4.22 | -2.31% | 14,788,500 |
| May 14, 2026 | 4.37 | 4.42 | 4.32 | 4.32 | 4.32 | -0.92% | 13,650,560 |
| May 13, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -0.91% | 10,441,600 |
| May 12, 2026 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -2.22% | 10,478,290 |
| May 11, 2026 | 4.51 | 4.55 | 4.44 | 4.50 | 4.50 | 0.22% | 11,392,380 |
| May 8, 2026 | 4.48 | 4.51 | 4.45 | 4.49 | 4.49 | 0.45% | 9,532,849 |
| May 7, 2026 | 4.43 | 4.52 | 4.43 | 4.47 | 4.47 | 0.90% | 17,584,900 |
| May 6, 2026 | 4.44 | 4.48 | 4.35 | 4.43 | 4.43 | 0.45% | 20,323,500 |
| Apr 30, 2026 | 4.38 | 4.44 | 4.33 | 4.41 | 4.41 | 1.61% | 14,396,700 |
| Apr 29, 2026 | 4.25 | 4.37 | 4.21 | 4.34 | 4.34 | 1.64% | 19,126,500 |
| Apr 28, 2026 | 4.22 | 4.33 | 4.20 | 4.27 | 4.27 | 0.71% | 20,496,710 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.04 | 4.24 | 4.24 | 2.17% | 18,738,680 |
| Apr 24, 2026 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | 2.47% | 17,490,460 |
| Apr 23, 2026 | 4.04 | 4.08 | 3.99 | 4.05 | 4.05 | -0.25% | 15,290,200 |
| Apr 22, 2026 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.49% | 9,080,000 |
| Apr 21, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | -0.24% | 12,070,300 |
| Apr 20, 2026 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | 1.24% | 11,658,400 |
| Apr 17, 2026 | 4.16 | 4.17 | 3.99 | 4.04 | 4.04 | -2.88% | 17,957,300 |
| Apr 16, 2026 | 4.14 | 4.17 | 4.08 | 4.16 | 4.16 | 1.22% | 12,763,100 |
| Apr 15, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -0.72% | 13,335,700 |
| Apr 14, 2026 | 4.21 | 4.22 | 4.06 | 4.14 | 4.14 | -0.72% | 15,202,500 |
| Apr 13, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 14,844,200 |
| Apr 10, 2026 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | -0.24% | 15,803,500 |
| Apr 9, 2026 | 4.36 | 4.41 | 4.17 | 4.20 | 4.20 | -4.11% | 14,263,800 |
| Apr 8, 2026 | 4.41 | 4.41 | 4.31 | 4.38 | 4.38 | 2.10% | 13,861,220 |
| Apr 7, 2026 | 4.14 | 4.31 | 4.08 | 4.29 | 4.29 | 3.87% | 16,717,720 |
| Apr 3, 2026 | 4.39 | 4.42 | 4.12 | 4.13 | 4.13 | -6.35% | 16,929,400 |
| Apr 2, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | -1.78% | 14,795,600 |
| Apr 1, 2026 | 4.52 | 4.55 | 4.40 | 4.49 | 4.49 | 1.35% | 11,843,100 |
| Mar 31, 2026 | 4.52 | 4.58 | 4.42 | 4.43 | 4.43 | -1.77% | 11,958,630 |
| Mar 30, 2026 | 4.43 | 4.52 | 4.39 | 4.51 | 4.51 | 1.35% | 12,324,900 |
| Mar 27, 2026 | 4.24 | 4.45 | 4.19 | 4.45 | 4.45 | 4.22% | 16,195,000 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.24 | 4.27 | 4.27 | -1.16% | 13,812,800 |
| Mar 25, 2026 | 4.31 | 4.36 | 4.27 | 4.32 | 4.32 | 0.70% | 14,381,200 |
| Mar 24, 2026 | 4.14 | 4.29 | 4.05 | 4.29 | 4.29 | 5.93% | 25,115,230 |
| Mar 23, 2026 | 4.24 | 4.28 | 4.01 | 4.05 | 4.05 | -6.68% | 22,280,690 |
| Mar 20, 2026 | 4.54 | 4.58 | 4.31 | 4.34 | 4.34 | -3.98% | 17,329,700 |
| Mar 19, 2026 | 4.67 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 15,274,600 |