Shenzhen Glory Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.94	3.01	2.92	2.98	-	1.36%	8,169,456
Jul 31, 2026	2.92	2.95	2.89	2.94	2.94	1.73%	12,134,149
Jul 30, 2026	2.91	2.99	2.86	2.89	2.89	-0.69%	12,661,603
Jul 29, 2026	2.88	2.95	2.86	2.91	2.91	1.04%	13,527,020
Jul 28, 2026	2.86	2.95	2.86	2.88	2.88	0.35%	11,507,010
Jul 27, 2026	2.76	2.89	2.76	2.87	2.87	2.87%	13,979,002
Jul 24, 2026	2.84	2.89	2.77	2.79	2.79	-2.45%	10,527,900
Jul 23, 2026	2.76	2.87	2.73	2.86	2.86	3.25%	17,035,802
Jul 22, 2026	2.78	2.88	2.75	2.77	2.77	-0.36%	14,451,348
Jul 21, 2026	2.85	2.86	2.72	2.78	2.78	-2.46%	18,514,650
Jul 20, 2026	2.90	2.99	2.81	2.85	2.85	-2.40%	15,669,145
Jul 17, 2026	3.02	3.08	2.90	2.92	2.92	-2.99%	15,944,650
Jul 16, 2026	2.95	3.04	2.92	3.01	3.01	2.03%	13,611,891
Jul 15, 2026	2.86	3.01	2.85	2.95	2.95	2.08%	16,068,242
Jul 14, 2026	2.77	2.90	2.77	2.89	2.89	3.58%	15,256,681
Jul 13, 2026	2.90	2.92	2.77	2.79	2.79	-3.12%	16,049,441
Jul 10, 2026	2.78	2.93	2.73	2.88	2.88	3.60%	17,423,300
Jul 9, 2026	2.77	2.86	2.74	2.78	2.78	-0.36%	10,974,700
Jul 8, 2026	2.76	2.83	2.74	2.79	2.79	0.36%	11,133,000
Jul 7, 2026	2.90	2.90	2.78	2.78	2.78	-3.81%	12,898,809
Jul 6, 2026	2.86	2.92	2.86	2.89	2.89	0.70%	12,772,406
Jul 3, 2026	2.84	2.89	2.79	2.87	2.87	2.14%	16,299,902
Jul 2, 2026	2.81	2.90	2.78	2.81	2.81	0.72%	17,790,419
Jul 1, 2026	2.69	2.83	2.64	2.79	2.79	4.49%	19,208,734
Jun 30, 2026	2.70	2.77	2.64	2.67	2.67	-2.20%	14,568,764
Jun 29, 2026	2.69	2.74	2.60	2.73	2.73	1.11%	16,119,600
Jun 26, 2026	2.74	2.79	2.66	2.70	2.70	-2.53%	13,991,850
Jun 25, 2026	2.79	2.82	2.71	2.77	2.77	-1.07%	12,724,650
Jun 24, 2026	2.91	2.95	2.79	2.80	2.80	-4.11%	17,387,650
Jun 23, 2026	2.83	3.01	2.81	2.92	2.92	3.18%	20,267,140
Jun 22, 2026	2.83	2.84	2.68	2.83	2.83	0.35%	16,525,060
Jun 18, 2026	2.82	2.85	2.76	2.82	2.82	0.36%	11,303,290
Jun 17, 2026	2.91	2.91	2.79	2.81	2.81	-3.44%	13,603,250
Jun 16, 2026	2.91	2.93	2.83	2.91	2.91	-	13,154,650
Jun 15, 2026	2.98	3.05	2.89	2.91	2.91	-2.35%	13,969,000
Jun 12, 2026	2.95	3.00	2.89	2.98	2.98	2.05%	12,353,520
Jun 11, 2026	2.91	2.95	2.86	2.92	2.92	-0.34%	9,760,201
Jun 10, 2026	2.95	2.97	2.87	2.93	2.93	-1.35%	11,760,710
Jun 9, 2026	3.01	3.04	2.94	2.97	2.97	-0.67%	10,963,855
Jun 8, 2026	2.96	3.08	2.93	2.99	2.99	-1.97%	12,539,702
Jun 5, 2026	3.02	3.09	2.98	3.05	3.05	1.33%	14,115,600
Jun 4, 2026	3.05	3.07	2.98	3.01	3.01	-1.63%	11,241,050
Jun 3, 2026	3.10	3.12	3.03	3.06	3.06	-1.61%	11,985,540
Jun 2, 2026	3.21	3.21	3.09	3.11	3.11	-2.81%	14,977,320
Jun 1, 2026	3.07	3.22	3.05	3.20	3.20	3.56%	15,272,430
May 29, 2026	3.16	3.18	3.07	3.09	3.09	-1.59%	13,505,460
May 28, 2026	3.10	3.16	3.06	3.14	3.14	1.95%	12,332,630
May 27, 2026	3.20	3.20	3.04	3.08	3.08	-3.75%	15,009,900
May 26, 2026	3.29	3.30	3.16	3.20	3.20	-2.44%	14,019,800
May 25, 2026	3.32	3.42	3.25	3.28	3.28	-0.91%	13,279,820