Shenzhen Glory Medical Co.,Ltd. (SHE:002551)
China · Delayed Price · Currency is CNY 3.380
-0.030 (-0.88%)
Oct 8, 2026, 3:04 PM CST
Shenzhen Glory Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.37 | 3.48 | 3.34 | 3.41 | 3.41 | 1.19% | 22,012,819 |
| Sep 29, 2026 | 3.36 | 3.40 | 3.28 | 3.37 | 3.37 | 0.30% | 11,576,200 |
| Sep 28, 2026 | 3.35 | 3.38 | 3.31 | 3.36 | 3.36 | 0.30% | 10,678,970 |
| Sep 24, 2026 | 3.33 | 3.38 | 3.31 | 3.35 | 3.35 | 0.60% | 11,155,821 |
| Sep 23, 2026 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -2.06% | 11,987,024 |
| Sep 22, 2026 | 3.37 | 3.43 | 3.34 | 3.40 | 3.40 | - | 18,610,120 |
| Sep 21, 2026 | 3.24 | 3.44 | 3.23 | 3.40 | 3.40 | 5.26% | 22,148,420 |
| Sep 18, 2026 | 3.31 | 3.35 | 3.23 | 3.23 | 3.23 | -1.82% | 14,565,080 |
| Sep 17, 2026 | 3.26 | 3.31 | 3.20 | 3.29 | 3.29 | 1.23% | 13,403,004 |
| Sep 16, 2026 | 3.20 | 3.28 | 3.13 | 3.25 | 3.25 | 1.88% | 14,764,582 |
| Sep 15, 2026 | 3.32 | 3.36 | 3.18 | 3.19 | 3.19 | -3.92% | 16,228,002 |
| Sep 14, 2026 | 3.27 | 3.36 | 3.22 | 3.32 | 3.32 | 1.53% | 11,870,500 |
| Sep 11, 2026 | 3.28 | 3.32 | 3.22 | 3.27 | 3.27 | -0.91% | 10,844,062 |
| Sep 10, 2026 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | -1.49% | 9,956,000 |
| Sep 9, 2026 | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | -1.47% | 10,720,350 |
| Sep 8, 2026 | 3.35 | 3.41 | 3.31 | 3.40 | 3.40 | 1.80% | 11,948,330 |
| Sep 7, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.91% | 10,223,982 |
| Sep 4, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.60% | 10,584,773 |
| Sep 3, 2026 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -0.60% | 9,621,550 |
| Sep 2, 2026 | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 9,684,530 |
| Sep 1, 2026 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | 1.49% | 14,098,800 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | -0.59% | 11,243,250 |
| Aug 28, 2026 | 3.36 | 3.39 | 3.31 | 3.38 | 3.38 | 0.30% | 11,110,250 |
| Aug 27, 2026 | 3.37 | 3.41 | 3.35 | 3.37 | 3.37 | -0.59% | 14,139,876 |
| Aug 26, 2026 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | 0.30% | 16,690,241 |
| Aug 25, 2026 | 3.29 | 3.40 | 3.27 | 3.38 | 3.38 | 3.05% | 13,800,930 |
| Aug 24, 2026 | 3.32 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 12,575,801 |
| Aug 21, 2026 | 3.31 | 3.32 | 3.25 | 3.30 | 3.30 | -1.49% | 15,949,930 |
| Aug 20, 2026 | 3.27 | 3.41 | 3.27 | 3.35 | 3.35 | 3.40% | 21,684,300 |
| Aug 19, 2026 | 3.31 | 3.41 | 3.21 | 3.24 | 3.24 | -2.41% | 22,217,040 |
| Aug 18, 2026 | 3.38 | 3.48 | 3.30 | 3.32 | 3.32 | -2.92% | 27,613,470 |
| Aug 17, 2026 | 3.30 | 3.54 | 3.24 | 3.42 | 3.42 | 4.91% | 47,632,790 |
| Aug 14, 2026 | 3.25 | 3.33 | 3.21 | 3.26 | 3.26 | 0.31% | 15,744,840 |
| Aug 13, 2026 | 3.20 | 3.30 | 3.15 | 3.25 | 3.25 | 0.93% | 16,945,930 |
| Aug 12, 2026 | 3.15 | 3.24 | 3.14 | 3.22 | 3.22 | 2.22% | 13,340,000 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.63% | 12,614,530 |
| Aug 10, 2026 | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | 2.92% | 14,851,960 |
| Aug 7, 2026 | 3.04 | 3.09 | 2.97 | 3.08 | 3.08 | 1.32% | 14,316,122 |
| Aug 6, 2026 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | - | 10,583,502 |
| Aug 5, 2026 | 3.07 | 3.11 | 3.00 | 3.04 | 3.04 | -0.98% | 14,888,150 |
| Aug 4, 2026 | 3.02 | 3.10 | 3.01 | 3.07 | 3.07 | 1.66% | 14,429,700 |
| Aug 3, 2026 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 2.72% | 13,336,756 |
| 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 |