Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China
· Delayed Price · Currency is CNY 4.820
+0.080 (1.69%)
At close: Mar 10, 2026
SHE:002524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.78 | 4.83 | 4.75 | 4.82 | 4.82 | 1.69% | 17,350,700 |
| Mar 9, 2026 | 4.72 | 4.80 | 4.67 | 4.74 | 4.74 | - | 18,622,100 |
| Mar 6, 2026 | 4.59 | 4.84 | 4.57 | 4.74 | 4.74 | 3.72% | 24,031,600 |
| Mar 5, 2026 | 4.54 | 4.63 | 4.54 | 4.57 | 4.57 | 2.47% | 17,379,200 |
| Mar 4, 2026 | 4.48 | 4.53 | 4.41 | 4.46 | 4.46 | -1.76% | 20,290,200 |
| Mar 3, 2026 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | -1.09% | 28,374,800 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.53 | 4.59 | 4.59 | -3.77% | 20,724,000 |
| Feb 27, 2026 | 4.77 | 4.77 | 4.72 | 4.77 | 4.77 | 0.63% | 11,844,900 |
| Feb 26, 2026 | 4.83 | 4.86 | 4.72 | 4.74 | 4.74 | -1.86% | 18,404,000 |
| Feb 25, 2026 | 4.84 | 4.90 | 4.81 | 4.83 | 4.83 | -0.41% | 17,060,900 |
| Feb 24, 2026 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | 2.54% | 18,586,500 |
| Feb 13, 2026 | 4.79 | 4.80 | 4.73 | 4.73 | 4.73 | -0.84% | 14,609,200 |
| Feb 12, 2026 | 4.88 | 4.89 | 4.75 | 4.77 | 4.77 | -1.85% | 19,797,370 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.81 | 4.86 | 4.86 | -0.61% | 24,059,110 |
| Feb 10, 2026 | 4.83 | 4.91 | 4.79 | 4.89 | 4.89 | 2.09% | 33,290,000 |
| Feb 9, 2026 | 4.75 | 4.83 | 4.67 | 4.79 | 4.79 | 1.70% | 34,449,030 |
| Feb 6, 2026 | 4.65 | 4.75 | 4.62 | 4.71 | 4.71 | 0.21% | 27,956,800 |
| Feb 5, 2026 | 4.65 | 4.81 | 4.63 | 4.70 | 4.70 | 0.64% | 35,557,730 |
| Feb 4, 2026 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | 0.86% | 27,328,899 |
| Feb 3, 2026 | 4.61 | 4.67 | 4.55 | 4.63 | 4.63 | -0.43% | 32,625,901 |
| Feb 2, 2026 | 4.51 | 4.66 | 4.47 | 4.65 | 4.65 | 2.65% | 45,616,719 |
| Jan 30, 2026 | 4.65 | 4.71 | 4.52 | 4.53 | 4.53 | -3.82% | 45,800,620 |
| Jan 29, 2026 | 4.85 | 4.90 | 4.65 | 4.71 | 4.71 | -7.28% | 82,281,190 |
| Jan 28, 2026 | 5.00 | 5.37 | 5.00 | 5.08 | 5.08 | -8.63% | 141,062,100 |
| Jan 27, 2026 | 5.00 | 5.56 | 4.71 | 5.56 | 5.56 | 10.10% | 117,704,430 |
| Jan 26, 2026 | 4.62 | 5.05 | 4.56 | 5.05 | 5.05 | 10.02% | 26,636,421 |
| Jan 23, 2026 | 4.68 | 4.70 | 4.56 | 4.59 | 4.59 | -0.65% | 13,688,900 |
| Jan 22, 2026 | 4.53 | 4.64 | 4.51 | 4.62 | 4.62 | 1.76% | 15,160,300 |
| Jan 21, 2026 | 4.51 | 4.57 | 4.45 | 4.54 | 4.54 | - | 16,848,400 |
| Jan 20, 2026 | 4.43 | 4.58 | 4.41 | 4.54 | 4.54 | 2.71% | 21,662,200 |
| Jan 19, 2026 | 4.29 | 4.42 | 4.28 | 4.42 | 4.42 | 2.31% | 13,716,700 |
| Jan 16, 2026 | 4.38 | 4.39 | 4.26 | 4.32 | 4.32 | -1.37% | 15,876,700 |
| Jan 15, 2026 | 4.43 | 4.45 | 4.31 | 4.38 | 4.38 | -1.79% | 16,677,900 |
| Jan 14, 2026 | 4.47 | 4.55 | 4.39 | 4.46 | 4.46 | -0.67% | 21,110,500 |
| Jan 13, 2026 | 4.47 | 4.60 | 4.40 | 4.49 | 4.49 | 1.81% | 23,304,600 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.24 | 4.41 | 4.41 | 2.32% | 15,486,300 |
| Jan 9, 2026 | 4.31 | 4.41 | 4.26 | 4.31 | 4.31 | 0.47% | 16,119,100 |
| Jan 8, 2026 | 4.11 | 4.35 | 4.09 | 4.29 | 4.29 | 4.38% | 27,516,180 |
| Jan 7, 2026 | 4.22 | 4.24 | 4.10 | 4.11 | 4.11 | -2.61% | 17,447,000 |
| Jan 6, 2026 | 4.23 | 4.29 | 4.17 | 4.22 | 4.22 | 0.24% | 13,055,400 |
| Jan 5, 2026 | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | 2.18% | 18,006,900 |
| Dec 31, 2025 | 4.12 | 4.14 | 4.05 | 4.12 | 4.12 | - | 10,589,071 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | -1.67% | 11,020,000 |
| Dec 29, 2025 | 4.19 | 4.22 | 4.12 | 4.19 | 4.19 | -0.24% | 11,799,100 |
| Dec 26, 2025 | 4.26 | 4.27 | 4.18 | 4.20 | 4.20 | -0.71% | 10,961,200 |
| Dec 25, 2025 | 4.21 | 4.25 | 4.16 | 4.23 | 4.23 | 1.20% | 10,600,800 |
| Dec 24, 2025 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | -0.24% | 10,740,792 |
| Dec 23, 2025 | 4.24 | 4.27 | 4.14 | 4.19 | 4.19 | -1.41% | 12,471,920 |
| Dec 22, 2025 | 4.35 | 4.38 | 4.24 | 4.25 | 4.25 | -2.07% | 13,095,000 |
| Dec 19, 2025 | 4.26 | 4.36 | 4.21 | 4.34 | 4.34 | 2.12% | 13,968,300 |
| Dec 18, 2025 | 4.06 | 4.31 | 4.04 | 4.25 | 4.25 | 4.42% | 23,153,900 |
| Dec 17, 2025 | 4.09 | 4.12 | 3.99 | 4.07 | 4.07 | 0.25% | 13,386,500 |
| Dec 16, 2025 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -2.17% | 12,502,500 |
| Dec 15, 2025 | 4.13 | 4.18 | 4.03 | 4.15 | 4.15 | 0.48% | 22,380,390 |
| Dec 12, 2025 | 4.23 | 4.30 | 4.10 | 4.13 | 4.13 | -2.59% | 16,686,900 |
| Dec 11, 2025 | 4.44 | 4.47 | 4.24 | 4.24 | 4.24 | -4.50% | 13,927,800 |
| Dec 10, 2025 | 4.51 | 4.55 | 4.41 | 4.44 | 4.44 | -1.77% | 9,835,401 |
| Dec 9, 2025 | 4.60 | 4.62 | 4.51 | 4.52 | 4.52 | -2.38% | 8,161,901 |
| Dec 8, 2025 | 4.62 | 4.69 | 4.59 | 4.63 | 4.63 | 1.54% | 9,877,906 |
| Dec 5, 2025 | 4.55 | 4.60 | 4.48 | 4.56 | 4.56 | 0.22% | 8,264,800 |
| Dec 4, 2025 | 4.63 | 4.66 | 4.53 | 4.55 | 4.55 | -2.15% | 9,833,400 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.61 | 4.65 | 4.65 | -1.06% | 8,798,278 |
| Dec 2, 2025 | 4.65 | 4.72 | 4.60 | 4.70 | 4.70 | 1.08% | 10,617,420 |
| Dec 1, 2025 | 4.68 | 4.74 | 4.62 | 4.65 | 4.65 | -0.21% | 9,220,200 |
| Nov 28, 2025 | 4.59 | 4.67 | 4.53 | 4.66 | 4.66 | 1.08% | 8,951,428 |
| Nov 27, 2025 | 4.58 | 4.64 | 4.51 | 4.61 | 4.61 | 0.88% | 10,564,990 |
| Nov 26, 2025 | 4.57 | 4.73 | 4.56 | 4.57 | 4.57 | -0.22% | 14,097,200 |
| Nov 25, 2025 | 4.54 | 4.60 | 4.51 | 4.58 | 4.58 | 2.23% | 12,017,700 |
| Nov 24, 2025 | 4.37 | 4.52 | 4.35 | 4.48 | 4.48 | 3.23% | 18,945,350 |
| Nov 21, 2025 | 4.62 | 4.73 | 4.33 | 4.34 | 4.34 | -7.26% | 19,440,350 |
| Nov 20, 2025 | 4.71 | 4.74 | 4.61 | 4.68 | 4.68 | -0.21% | 10,021,000 |
| Nov 19, 2025 | 4.81 | 4.84 | 4.63 | 4.69 | 4.69 | -2.49% | 12,010,200 |
| Nov 18, 2025 | 4.89 | 4.93 | 4.77 | 4.81 | 4.81 | -1.43% | 10,673,700 |
| Nov 17, 2025 | 4.87 | 4.92 | 4.82 | 4.88 | 4.88 | 0.41% | 9,748,200 |
| Nov 14, 2025 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | 1.67% | 12,830,100 |
| Nov 13, 2025 | 4.76 | 4.78 | 4.68 | 4.78 | 4.78 | 0.42% | 8,402,400 |
| Nov 12, 2025 | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | 0.63% | 10,703,100 |
| Nov 11, 2025 | 4.71 | 4.75 | 4.65 | 4.73 | 4.73 | 1.28% | 9,073,600 |
| Nov 10, 2025 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | - | 10,079,000 |
| Nov 7, 2025 | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | 0.21% | 8,474,200 |
| Nov 6, 2025 | 4.67 | 4.69 | 4.60 | 4.66 | 4.66 | - | 7,722,400 |
| Nov 5, 2025 | 4.60 | 4.69 | 4.58 | 4.66 | 4.66 | 0.43% | 9,105,500 |
| Nov 4, 2025 | 4.60 | 4.65 | 4.56 | 4.64 | 4.64 | 0.87% | 12,388,100 |
| Nov 3, 2025 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | 1.55% | 9,949,790 |
| Oct 31, 2025 | 4.48 | 4.54 | 4.44 | 4.53 | 4.53 | 1.80% | 9,755,100 |
| Oct 30, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | 0.23% | 8,154,900 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | -1.55% | 9,074,600 |
| Oct 28, 2025 | 4.48 | 4.54 | 4.46 | 4.51 | 4.51 | 0.45% | 8,107,190 |
| Oct 27, 2025 | 4.54 | 4.56 | 4.44 | 4.49 | 4.49 | -0.88% | 11,789,400 |
| Oct 24, 2025 | 4.57 | 4.62 | 4.50 | 4.53 | 4.53 | -0.66% | 10,291,800 |
| Oct 23, 2025 | 4.56 | 4.58 | 4.48 | 4.56 | 4.56 | - | 9,427,300 |
| Oct 22, 2025 | 4.53 | 4.59 | 4.48 | 4.56 | 4.56 | 0.22% | 11,521,900 |
| Oct 21, 2025 | 4.40 | 4.55 | 4.37 | 4.55 | 4.55 | 3.41% | 13,438,800 |
| Oct 20, 2025 | 4.30 | 4.41 | 4.28 | 4.40 | 4.40 | 3.53% | 13,614,300 |
| Oct 17, 2025 | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | -1.62% | 10,402,330 |
| Oct 16, 2025 | 4.35 | 4.40 | 4.27 | 4.32 | 4.32 | -0.92% | 10,789,000 |
| Oct 15, 2025 | 4.27 | 4.45 | 4.25 | 4.36 | 4.36 | 2.11% | 14,481,130 |
| Oct 14, 2025 | 4.30 | 4.33 | 4.25 | 4.27 | 4.27 | - | 9,837,867 |
| Oct 13, 2025 | 4.20 | 4.31 | 4.13 | 4.27 | 4.27 | -0.70% | 12,136,610 |
| Oct 10, 2025 | 4.27 | 4.37 | 4.26 | 4.30 | 4.30 | -0.23% | 11,666,700 |