Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China · Delayed Price · Currency is CNY 3.600
-0.180 (-4.76%)
Jul 17, 2026, 3:04 PM CST
SHE:002524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.74 | 3.82 | 3.54 | 3.60 | 3.60 | -4.76% | 18,490,701 |
| Jul 16, 2026 | 3.71 | 3.81 | 3.67 | 3.78 | 3.78 | 0.80% | 22,453,000 |
| Jul 15, 2026 | 3.69 | 3.79 | 3.62 | 3.75 | 3.75 | 2.46% | 25,457,200 |
| Jul 14, 2026 | 3.61 | 3.67 | 3.48 | 3.66 | 3.66 | 1.95% | 25,399,199 |
| Jul 13, 2026 | 3.75 | 3.85 | 3.55 | 3.59 | 3.59 | -5.03% | 36,839,100 |
| Jul 10, 2026 | 3.43 | 3.78 | 3.36 | 3.78 | 3.78 | 9.88% | 34,629,047 |
| Jul 9, 2026 | 3.46 | 3.54 | 3.33 | 3.44 | 3.44 | -0.86% | 12,721,549 |
| Jul 8, 2026 | 3.47 | 3.52 | 3.36 | 3.47 | 3.47 | 0.29% | 12,273,902 |
| Jul 7, 2026 | 3.56 | 3.60 | 3.43 | 3.46 | 3.46 | -3.62% | 14,783,700 |
| Jul 6, 2026 | 3.67 | 3.70 | 3.56 | 3.59 | 3.59 | -1.37% | 17,361,300 |
| Jul 3, 2026 | 3.66 | 3.68 | 3.49 | 3.64 | 3.64 | 1.68% | 27,539,350 |
| Jul 2, 2026 | 3.64 | 3.91 | 3.55 | 3.58 | 3.58 | -1.65% | 48,222,400 |
| Jul 1, 2026 | 3.36 | 3.64 | 3.30 | 3.64 | 3.64 | 9.97% | 32,180,300 |
| Jun 30, 2026 | 3.33 | 3.46 | 3.27 | 3.31 | 3.31 | -1.49% | 17,332,800 |
| Jun 29, 2026 | 3.38 | 3.40 | 3.19 | 3.36 | 3.36 | -0.30% | 24,964,500 |
| Jun 26, 2026 | 3.45 | 3.47 | 3.33 | 3.37 | 3.37 | -2.88% | 17,761,100 |
| Jun 25, 2026 | 3.49 | 3.64 | 3.38 | 3.47 | 3.47 | -1.14% | 30,272,401 |
| Jun 24, 2026 | 3.56 | 3.63 | 3.37 | 3.51 | 3.51 | -2.77% | 30,914,901 |
| Jun 23, 2026 | 3.46 | 3.74 | 3.40 | 3.61 | 3.61 | 4.03% | 23,997,100 |
| Jun 22, 2026 | 3.37 | 3.47 | 3.26 | 3.47 | 3.47 | 2.06% | 16,607,909 |
| Jun 18, 2026 | 3.40 | 3.45 | 3.31 | 3.40 | 3.40 | - | 12,011,000 |
| Jun 17, 2026 | 3.51 | 3.51 | 3.38 | 3.40 | 3.40 | -2.58% | 10,324,400 |
| Jun 16, 2026 | 3.50 | 3.53 | 3.36 | 3.49 | 3.49 | -0.57% | 14,969,500 |
| Jun 15, 2026 | 3.70 | 3.75 | 3.48 | 3.51 | 3.51 | -3.84% | 18,710,300 |
| Jun 12, 2026 | 3.62 | 3.68 | 3.53 | 3.65 | 3.65 | 1.67% | 11,009,100 |
| Jun 11, 2026 | 3.60 | 3.64 | 3.51 | 3.59 | 3.59 | -0.55% | 10,286,280 |
| Jun 10, 2026 | 3.65 | 3.70 | 3.54 | 3.61 | 3.61 | -1.63% | 10,303,500 |
| Jun 9, 2026 | 3.70 | 3.74 | 3.57 | 3.67 | 3.67 | 0.27% | 11,423,680 |
| Jun 8, 2026 | 3.70 | 3.83 | 3.56 | 3.66 | 3.66 | -3.43% | 12,162,441 |
| Jun 5, 2026 | 3.74 | 3.84 | 3.68 | 3.79 | 3.79 | 2.16% | 11,766,890 |
| Jun 4, 2026 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | -2.11% | 10,673,970 |
| Jun 3, 2026 | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | -2.32% | 12,533,840 |
| Jun 2, 2026 | 3.99 | 4.04 | 3.84 | 3.88 | 3.88 | -2.76% | 15,179,070 |
| 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 |