Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China · Delayed Price · Currency is CNY 4.060
-0.070 (-1.69%)
Oct 8, 2026, 3:04 PM CST
SHE:002524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.23 | 4.25 | 4.10 | 4.13 | 4.13 | -1.67% | 23,983,601 |
| Sep 29, 2026 | 4.14 | 4.38 | 4.07 | 4.20 | 4.20 | 4.22% | 31,876,400 |
| Sep 28, 2026 | 4.08 | 4.10 | 3.98 | 4.03 | 4.03 | - | 14,014,880 |
| Sep 24, 2026 | 4.02 | 4.09 | 4.00 | 4.03 | 4.03 | 0.25% | 10,641,960 |
| Sep 23, 2026 | 4.11 | 4.12 | 3.98 | 4.02 | 4.02 | -1.71% | 11,875,500 |
| Sep 22, 2026 | 4.09 | 4.12 | 3.98 | 4.09 | 4.09 | - | 14,372,087 |
| Sep 21, 2026 | 3.94 | 4.11 | 3.94 | 4.09 | 4.09 | 3.81% | 14,542,900 |
| Sep 18, 2026 | 3.95 | 4.04 | 3.92 | 3.94 | 3.94 | -0.25% | 11,264,300 |
| Sep 17, 2026 | 3.89 | 3.97 | 3.82 | 3.95 | 3.95 | 1.28% | 10,342,100 |
| Sep 16, 2026 | 3.84 | 3.92 | 3.79 | 3.90 | 3.90 | 1.04% | 10,639,800 |
| Sep 15, 2026 | 4.04 | 4.05 | 3.85 | 3.86 | 3.86 | -4.93% | 13,169,100 |
| Sep 14, 2026 | 4.04 | 4.11 | 3.95 | 4.06 | 4.06 | 1.50% | 14,082,387 |
| Sep 11, 2026 | 4.05 | 4.07 | 3.93 | 4.00 | 4.00 | -1.96% | 13,216,000 |
| Sep 10, 2026 | 4.12 | 4.15 | 4.04 | 4.08 | 4.08 | -1.69% | 10,002,100 |
| Sep 9, 2026 | 4.19 | 4.20 | 4.13 | 4.15 | 4.15 | -1.19% | 10,630,710 |
| Sep 8, 2026 | 4.07 | 4.21 | 4.06 | 4.20 | 4.20 | 2.19% | 11,490,600 |
| Sep 7, 2026 | 4.04 | 4.12 | 4.02 | 4.11 | 4.11 | 1.23% | 12,565,300 |
| Sep 4, 2026 | 4.05 | 4.11 | 4.00 | 4.06 | 4.06 | 1.00% | 11,673,900 |
| Sep 3, 2026 | 4.08 | 4.13 | 4.00 | 4.02 | 4.02 | -1.23% | 10,687,100 |
| Sep 2, 2026 | 4.11 | 4.13 | 4.03 | 4.07 | 4.07 | -1.45% | 10,871,800 |
| Sep 1, 2026 | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | 0.98% | 11,883,200 |
| Aug 31, 2026 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | 1.24% | 13,059,300 |
| Aug 28, 2026 | 4.02 | 4.06 | 3.99 | 4.04 | 4.04 | 0.25% | 9,477,800 |
| Aug 27, 2026 | 4.02 | 4.09 | 4.00 | 4.03 | 4.03 | -0.74% | 11,528,200 |
| Aug 26, 2026 | 4.06 | 4.14 | 4.04 | 4.06 | 4.06 | 0.50% | 17,761,500 |
| Aug 25, 2026 | 3.91 | 4.08 | 3.89 | 4.04 | 4.04 | 2.80% | 21,411,400 |
| Aug 24, 2026 | 4.03 | 4.12 | 3.87 | 3.93 | 3.93 | -2.48% | 30,741,901 |
| Aug 21, 2026 | 3.96 | 4.05 | 3.91 | 4.03 | 4.03 | 0.75% | 17,334,000 |
| Aug 20, 2026 | 3.89 | 4.04 | 3.88 | 4.00 | 4.00 | 2.83% | 11,525,800 |
| Aug 19, 2026 | 4.00 | 4.02 | 3.86 | 3.89 | 3.89 | -3.23% | 14,767,600 |
| Aug 18, 2026 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | -0.74% | 12,513,800 |
| Aug 17, 2026 | 3.97 | 4.06 | 3.90 | 4.05 | 4.05 | 2.27% | 14,053,900 |
| Aug 14, 2026 | 3.95 | 4.01 | 3.90 | 3.96 | 3.96 | - | 12,034,900 |
| Aug 13, 2026 | 3.97 | 4.04 | 3.91 | 3.96 | 3.96 | -0.50% | 14,425,600 |
| Aug 12, 2026 | 3.97 | 4.03 | 3.93 | 3.98 | 3.98 | -0.25% | 11,405,200 |
| Aug 11, 2026 | 4.01 | 4.06 | 3.96 | 3.99 | 3.99 | -1.48% | 15,745,700 |
| Aug 10, 2026 | 3.83 | 4.06 | 3.80 | 4.05 | 4.05 | 5.47% | 23,595,000 |
| Aug 7, 2026 | 3.81 | 3.84 | 3.71 | 3.84 | 3.84 | 0.52% | 14,373,200 |
| Aug 6, 2026 | 3.78 | 3.85 | 3.74 | 3.82 | 3.82 | 0.53% | 15,935,804 |
| Aug 5, 2026 | 3.73 | 3.91 | 3.71 | 3.80 | 3.80 | 2.15% | 22,377,312 |
| Aug 4, 2026 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -0.27% | 9,864,200 |
| Aug 3, 2026 | 3.67 | 3.74 | 3.64 | 3.73 | 3.73 | 1.91% | 9,572,600 |
| Jul 31, 2026 | 3.59 | 3.67 | 3.56 | 3.66 | 3.66 | 1.95% | 12,007,800 |
| Jul 30, 2026 | 3.65 | 3.69 | 3.53 | 3.59 | 3.59 | -0.55% | 11,991,500 |
| Jul 29, 2026 | 3.60 | 3.66 | 3.54 | 3.61 | 3.61 | 0.84% | 12,570,100 |
| Jul 28, 2026 | 3.59 | 3.68 | 3.57 | 3.58 | 3.58 | -0.56% | 11,958,600 |
| Jul 27, 2026 | 3.45 | 3.65 | 3.40 | 3.60 | 3.60 | 4.35% | 16,443,502 |
| Jul 24, 2026 | 3.48 | 3.54 | 3.40 | 3.45 | 3.45 | -1.43% | 11,496,704 |
| Jul 23, 2026 | 3.38 | 3.53 | 3.36 | 3.50 | 3.50 | 3.55% | 15,040,700 |
| Jul 22, 2026 | 3.38 | 3.54 | 3.36 | 3.38 | 3.38 | -0.59% | 17,503,301 |