Wuhan Easy Diagnosis Biomedicine Co.,Ltd. (SHE:002932)
China · Delayed Price · Currency is CNY 19.59
+0.05 (0.26%)
Sep 10, 2025, 3:04 PM CST
SHE:002932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.51 | 19.67 | 19.44 | 19.59 | 19.59 | 0.26% | 1,604,397 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.33 | 19.54 | 19.54 | -0.96% | 2,526,223 |
| Sep 8, 2025 | 19.05 | 19.77 | 18.97 | 19.73 | 19.73 | 3.68% | 4,112,484 |
| Sep 5, 2025 | 19.09 | 19.10 | 18.81 | 19.03 | 19.03 | -0.31% | 3,175,332 |
| Sep 4, 2025 | 18.95 | 19.35 | 18.71 | 19.09 | 19.09 | 1.27% | 3,170,791 |
| Sep 3, 2025 | 19.41 | 19.50 | 18.85 | 18.85 | 18.85 | -2.78% | 3,679,062 |
| Sep 2, 2025 | 19.69 | 19.79 | 19.25 | 19.39 | 19.39 | -1.52% | 2,948,517 |
| Sep 1, 2025 | 19.80 | 19.96 | 19.40 | 19.69 | 19.69 | -0.61% | 4,218,300 |
| Aug 29, 2025 | 20.00 | 20.05 | 19.63 | 19.81 | 19.81 | -0.65% | 3,596,389 |
| Aug 28, 2025 | 20.55 | 20.70 | 19.25 | 19.94 | 19.94 | -3.20% | 8,869,777 |
| Aug 27, 2025 | 21.52 | 21.54 | 20.52 | 20.60 | 20.60 | -4.23% | 5,213,323 |
| Aug 26, 2025 | 21.52 | 21.83 | 21.31 | 21.51 | 21.51 | -0.09% | 3,632,562 |
| Aug 25, 2025 | 21.15 | 21.63 | 21.13 | 21.53 | 21.53 | 1.75% | 5,569,360 |
| Aug 22, 2025 | 21.29 | 21.40 | 20.95 | 21.16 | 21.16 | -0.52% | 3,291,095 |
| Aug 21, 2025 | 20.97 | 21.66 | 20.92 | 21.27 | 21.27 | 1.43% | 4,590,875 |
| Aug 20, 2025 | 20.98 | 21.00 | 20.76 | 20.97 | 20.97 | -0.52% | 2,653,400 |
| Aug 19, 2025 | 21.08 | 21.38 | 20.90 | 21.08 | 21.08 | 0.48% | 4,240,129 |
| Aug 18, 2025 | 20.85 | 21.16 | 20.72 | 20.98 | 20.98 | 1.01% | 5,856,116 |
| Aug 15, 2025 | 20.97 | 21.14 | 20.62 | 20.77 | 20.77 | -1.05% | 5,322,572 |
| Aug 14, 2025 | 21.50 | 21.52 | 20.94 | 20.99 | 20.99 | -2.01% | 3,720,755 |
| Aug 13, 2025 | 21.69 | 21.84 | 21.33 | 21.42 | 21.42 | -1.15% | 4,355,330 |
| Aug 12, 2025 | 21.94 | 22.06 | 21.60 | 21.67 | 21.67 | -1.14% | 3,337,034 |
| Aug 11, 2025 | 21.76 | 21.94 | 21.60 | 21.92 | 21.92 | 1.01% | 3,500,327 |
| Aug 8, 2025 | 21.95 | 22.33 | 21.70 | 21.70 | 21.70 | -0.87% | 4,080,255 |
| Aug 7, 2025 | 22.37 | 22.54 | 21.81 | 21.89 | 21.89 | -1.88% | 4,035,694 |
| Aug 6, 2025 | 22.72 | 23.12 | 22.22 | 22.31 | 22.31 | -2.41% | 4,173,149 |
| Aug 5, 2025 | 22.15 | 23.23 | 22.15 | 22.86 | 22.86 | 2.93% | 6,225,598 |
| Aug 4, 2025 | 22.13 | 22.28 | 21.55 | 22.21 | 22.21 | -0.09% | 4,913,467 |
| Aug 1, 2025 | 22.27 | 22.60 | 22.04 | 22.23 | 22.23 | 0.63% | 3,920,141 |
| Jul 31, 2025 | 22.03 | 22.41 | 21.91 | 22.09 | 22.09 | - | 5,140,371 |
| Jul 30, 2025 | 22.09 | 22.42 | 21.82 | 22.09 | 22.09 | 0.78% | 4,923,405 |
| Jul 29, 2025 | 21.96 | 22.10 | 21.60 | 21.92 | 21.92 | -0.36% | 3,965,010 |
| Jul 28, 2025 | 22.33 | 22.80 | 21.86 | 22.00 | 22.00 | -0.36% | 5,331,606 |
| Jul 25, 2025 | 22.30 | 22.80 | 21.91 | 22.08 | 22.08 | -1.87% | 7,996,827 |
| Jul 24, 2025 | 22.68 | 23.28 | 21.65 | 22.50 | 22.50 | 2.13% | 12,491,884 |
| Jul 23, 2025 | 21.50 | 22.45 | 21.24 | 22.03 | 22.03 | 2.23% | 6,149,249 |
| Jul 22, 2025 | 21.72 | 21.91 | 21.29 | 21.55 | 21.55 | -1.42% | 4,694,143 |
| Jul 21, 2025 | 20.96 | 22.65 | 20.79 | 21.86 | 21.86 | 4.54% | 8,647,750 |
| Jul 18, 2025 | 21.20 | 21.45 | 20.85 | 20.91 | 20.91 | -0.99% | 2,624,644 |
| Jul 17, 2025 | 21.20 | 21.28 | 20.92 | 21.12 | 21.12 | -0.38% | 2,803,804 |
| Jul 16, 2025 | 21.06 | 21.21 | 20.70 | 21.20 | 21.20 | 0.66% | 3,846,806 |
| Jul 15, 2025 | 20.69 | 21.76 | 20.20 | 21.06 | 21.06 | 0.81% | 7,023,218 |
| Jul 14, 2025 | 20.20 | 21.08 | 20.15 | 20.89 | 20.89 | 3.67% | 4,512,944 |
| Jul 11, 2025 | 20.42 | 20.42 | 20.10 | 20.15 | 20.15 | -1.32% | 2,862,375 |
| Jul 10, 2025 | 20.45 | 20.52 | 20.12 | 20.42 | 20.42 | 0.10% | 2,465,142 |
| Jul 9, 2025 | 20.22 | 20.67 | 20.10 | 20.40 | 20.40 | 0.94% | 3,250,025 |
| Jul 8, 2025 | 20.02 | 20.27 | 19.95 | 20.21 | 20.21 | 0.85% | 3,195,837 |
| Jul 7, 2025 | 20.48 | 20.69 | 19.88 | 20.04 | 20.04 | -1.18% | 5,217,664 |
| Jul 4, 2025 | 20.81 | 21.09 | 20.23 | 20.28 | 20.28 | -2.03% | 4,284,338 |
| Jul 3, 2025 | 20.26 | 21.39 | 20.10 | 20.70 | 20.70 | 2.48% | 6,625,071 |