Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China · Delayed Price · Currency is CNY 4.430
+0.020 (0.45%)
May 6, 2026, 3:04 PM CST
SHE:002524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,844,202 |
| 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% | 16,929,402 |
| 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 |
| Mar 18, 2026 | 4.61 | 4.70 | 4.58 | 4.70 | 4.70 | 1.95% | 11,802,976 |
| Mar 17, 2026 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | -1.71% | 10,044,600 |
| Mar 16, 2026 | 4.67 | 4.77 | 4.63 | 4.69 | 4.69 | 0.21% | 11,977,500 |
| Mar 13, 2026 | 4.65 | 4.76 | 4.62 | 4.68 | 4.68 | 0.43% | 12,434,600 |
| Mar 12, 2026 | 4.75 | 4.78 | 4.65 | 4.66 | 4.66 | -1.89% | 12,265,490 |
| Mar 11, 2026 | 4.83 | 4.85 | 4.70 | 4.75 | 4.75 | -1.45% | 15,120,900 |
| Mar 10, 2026 | 4.78 | 4.83 | 4.75 | 4.82 | 4.82 | 1.69% | 17,350,700 |
| Mar 9, 2026 | 4.72 | 4.80 | 4.67 | 4.74 | 4.74 | - | 18,622,100 |
| Mar 6, 2026 | 4.59 | 4.84 | 4.57 | 4.74 | 4.74 | 3.72% | 24,031,600 |
| Mar 5, 2026 | 4.54 | 4.63 | 4.54 | 4.57 | 4.57 | 2.47% | 17,379,200 |
| Mar 4, 2026 | 4.48 | 4.53 | 4.41 | 4.46 | 4.46 | -1.76% | 20,290,200 |
| Mar 3, 2026 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | -1.09% | 28,374,800 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.53 | 4.59 | 4.59 | -3.77% | 20,724,000 |
| Feb 27, 2026 | 4.77 | 4.77 | 4.72 | 4.77 | 4.77 | 0.63% | 11,844,900 |
| Feb 26, 2026 | 4.83 | 4.86 | 4.72 | 4.74 | 4.74 | -1.86% | 18,404,000 |
| Feb 25, 2026 | 4.84 | 4.90 | 4.81 | 4.83 | 4.83 | -0.41% | 17,060,900 |
| Feb 24, 2026 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | 2.54% | 18,586,500 |
| Feb 13, 2026 | 4.79 | 4.80 | 4.73 | 4.73 | 4.73 | -0.84% | 14,609,200 |
| Feb 12, 2026 | 4.88 | 4.89 | 4.75 | 4.77 | 4.77 | -1.85% | 19,797,370 |