Shenzhen Glory Medical Co.,Ltd. (SHE:002551)
China · Delayed Price · Currency is CNY 2.770
-0.030 (-1.07%)
Jun 25, 2026, 10:55 AM CST
Shenzhen Glory Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 2.82 | 2.82 | 2.72 | 2.73 | - | -2.50% | 5,969,255 |
| 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 |
| May 22, 2026 | 3.30 | 3.34 | 3.23 | 3.31 | 3.31 | 1.22% | 12,730,390 |
| May 21, 2026 | 3.41 | 3.48 | 3.26 | 3.27 | 3.27 | -3.54% | 16,250,710 |
| May 20, 2026 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -2.59% | 12,498,400 |
| May 19, 2026 | 3.47 | 3.54 | 3.42 | 3.48 | 3.48 | 0.29% | 13,176,560 |
| May 18, 2026 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 11,758,960 |
| May 15, 2026 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | -2.00% | 11,846,060 |
| May 14, 2026 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | -0.57% | 11,790,350 |
| May 13, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.28% | 11,633,000 |
| May 12, 2026 | 3.60 | 3.64 | 3.51 | 3.53 | 3.53 | -2.49% | 15,913,790 |
| May 11, 2026 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | 1.69% | 17,054,640 |
| May 8, 2026 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | 0.85% | 11,612,710 |
| May 7, 2026 | 3.59 | 3.62 | 3.52 | 3.53 | 3.53 | -1.12% | 13,732,800 |
| May 6, 2026 | 3.59 | 3.62 | 3.54 | 3.57 | 3.57 | -0.28% | 14,295,550 |
| Apr 30, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 0.28% | 12,346,350 |
| Apr 29, 2026 | 3.57 | 3.59 | 3.50 | 3.57 | 3.57 | - | 22,481,630 |
| Apr 28, 2026 | 3.45 | 3.63 | 3.44 | 3.57 | 3.57 | 3.48% | 27,619,180 |
| Apr 27, 2026 | 3.34 | 3.46 | 3.29 | 3.45 | 3.45 | 2.99% | 17,028,100 |
| Apr 24, 2026 | 3.34 | 3.37 | 3.28 | 3.35 | 3.35 | -0.59% | 14,031,000 |
| Apr 23, 2026 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | -0.30% | 12,718,010 |
| Apr 22, 2026 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 8,110,710 |
| Apr 21, 2026 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | -0.87% | 9,740,700 |
| Apr 20, 2026 | 3.41 | 3.43 | 3.34 | 3.43 | 3.43 | 0.88% | 10,833,500 |
| Apr 17, 2026 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | -2.30% | 15,505,840 |
| 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 |