Shenzhen Glory Medical Co.,Ltd. (SHE:002551)
China · Delayed Price · Currency is CNY 3.380
-0.100 (-2.87%)
Apr 17, 2026, 11:10 AM CST
Shenzhen Glory Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.44 | 3.49 | 3.40 | 3.48 | 3.48 | 0.87% | 13,045,640 |
| Apr 15, 2026 | 3.46 | 3.49 | 3.39 | 3.45 | 3.45 | 0.29% | 15,233,820 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.38 | 3.44 | 3.44 | -1.43% | 18,489,420 |
| Apr 13, 2026 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | -0.57% | 11,851,000 |
| Apr 10, 2026 | 3.48 | 3.57 | 3.44 | 3.51 | 3.51 | 1.45% | 15,144,010 |
| Apr 9, 2026 | 3.60 | 3.64 | 3.45 | 3.46 | 3.46 | -3.89% | 19,314,920 |
| Apr 8, 2026 | 3.64 | 3.66 | 3.55 | 3.60 | 3.60 | 0.56% | 16,647,650 |
| Apr 7, 2026 | 3.41 | 3.60 | 3.34 | 3.58 | 3.58 | 5.29% | 23,523,150 |
| Apr 3, 2026 | 3.63 | 3.65 | 3.39 | 3.40 | 3.40 | -6.85% | 21,260,103 |
| Apr 2, 2026 | 3.66 | 3.70 | 3.64 | 3.65 | 3.65 | -0.27% | 16,251,670 |
| Apr 1, 2026 | 3.64 | 3.68 | 3.59 | 3.66 | 3.66 | 1.39% | 12,971,060 |
| Mar 31, 2026 | 3.62 | 3.69 | 3.59 | 3.61 | 3.61 | -0.55% | 11,187,900 |
| Mar 30, 2026 | 3.56 | 3.63 | 3.53 | 3.63 | 3.63 | 1.40% | 14,346,650 |
| Mar 27, 2026 | 3.50 | 3.59 | 3.45 | 3.58 | 3.58 | 2.29% | 9,461,201 |
| Mar 26, 2026 | 3.56 | 3.63 | 3.47 | 3.50 | 3.50 | -1.41% | 15,188,350 |
| Mar 25, 2026 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | 2.01% | 12,434,660 |
| Mar 24, 2026 | 3.40 | 3.48 | 3.29 | 3.48 | 3.48 | 6.42% | 23,653,160 |
| Mar 23, 2026 | 3.47 | 3.47 | 3.18 | 3.27 | 3.27 | -7.37% | 23,865,300 |
| Mar 20, 2026 | 3.72 | 3.75 | 3.53 | 3.53 | 3.53 | -4.59% | 17,404,560 |
| Mar 19, 2026 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | -3.65% | 12,887,600 |
| Mar 18, 2026 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 10,618,751 |
| Mar 17, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3.76 | -1.05% | 13,450,030 |
| Mar 16, 2026 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | - | 10,253,680 |
| Mar 13, 2026 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | 1.33% | 14,182,220 |
| Mar 12, 2026 | 3.80 | 3.82 | 3.74 | 3.75 | 3.75 | -1.06% | 8,830,207 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | -0.52% | 9,804,090 |
| Mar 10, 2026 | 3.76 | 3.82 | 3.74 | 3.81 | 3.81 | 2.14% | 12,358,778 |
| Mar 9, 2026 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | -1.84% | 12,235,170 |
| Mar 6, 2026 | 3.63 | 3.81 | 3.61 | 3.80 | 3.80 | 4.11% | 18,515,920 |
| Mar 5, 2026 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | 2.24% | 11,088,050 |
| Mar 4, 2026 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | -1.38% | 12,625,865 |
| Mar 3, 2026 | 3.71 | 3.75 | 3.62 | 3.62 | 3.62 | -1.90% | 14,298,393 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.69 | 3.69 | 3.69 | -4.40% | 20,529,055 |
| Feb 27, 2026 | 3.81 | 3.86 | 3.79 | 3.86 | 3.86 | 1.31% | 8,843,522 |
| Feb 26, 2026 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 11,876,535 |
| Feb 25, 2026 | 3.84 | 3.90 | 3.81 | 3.87 | 3.87 | 1.31% | 13,224,058 |
| Feb 24, 2026 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.87% | 9,903,127 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -1.32% | 7,957,680 |
| Feb 12, 2026 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -2.06% | 13,586,980 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 10,242,200 |
| Feb 10, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | 0.26% | 10,450,180 |
| Feb 9, 2026 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | 1.04% | 10,345,463 |
| Feb 6, 2026 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | 0.26% | 10,246,050 |
| Feb 5, 2026 | 3.86 | 3.90 | 3.84 | 3.85 | 3.85 | -0.52% | 9,050,620 |
| Feb 4, 2026 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | 1.84% | 14,299,910 |
| Feb 3, 2026 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 8,852,667 |
| Feb 2, 2026 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 10,048,730 |
| Jan 30, 2026 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 11,200,360 |
| Jan 29, 2026 | 3.81 | 3.86 | 3.75 | 3.80 | 3.80 | -0.78% | 13,952,300 |
| Jan 28, 2026 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | -2.30% | 19,120,600 |