Shenzhen Glory Medical Co.,Ltd. (SHE:002551)
China · Delayed Price · Currency is CNY 3.110
-0.090 (-2.81%)
Jun 2, 2026, 3:04 PM CST
Shenzhen Glory Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.16 | 3.21 | 3.09 | 3.09 | - | -3.44% | 9,051,054 |
| 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 |
| 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% | 21,260,100 |
| 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 |