Guangzheng Eye Hospital Group Co.,Ltd. (SHE:002524)
China
· Delayed Price · Currency is CNY 4.400
+0.060 (1.38%)
Apr 30, 2026, 10:55 AM CST
SHE:002524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.25 | 4.37 | 4.21 | 4.34 | 4.34 | 1.64% | 19,126,500 |
| Apr 28, 2026 | 4.22 | 4.33 | 4.20 | 4.27 | 4.27 | 0.71% | 20,496,710 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.04 | 4.24 | 4.24 | 2.17% | 18,738,680 |
| Apr 24, 2026 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | 2.47% | 17,490,460 |
| Apr 23, 2026 | 4.04 | 4.08 | 3.99 | 4.05 | 4.05 | -0.25% | 15,290,200 |
| Apr 22, 2026 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.49% | 9,080,000 |
| Apr 21, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | -0.24% | 12,070,300 |
| Apr 20, 2026 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | 1.24% | 11,658,400 |
| Apr 17, 2026 | 4.16 | 4.17 | 3.99 | 4.04 | 4.04 | -2.88% | 17,957,300 |
| Apr 16, 2026 | 4.14 | 4.17 | 4.08 | 4.16 | 4.16 | 1.22% | 12,763,100 |
| Apr 15, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -0.72% | 13,335,700 |
| Apr 14, 2026 | 4.21 | 4.22 | 4.06 | 4.14 | 4.14 | -0.72% | 15,202,500 |
| Apr 13, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 14,844,202 |
| Apr 10, 2026 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | -0.24% | 15,803,500 |
| Apr 9, 2026 | 4.36 | 4.41 | 4.17 | 4.20 | 4.20 | -4.11% | 14,263,800 |
| Apr 8, 2026 | 4.41 | 4.41 | 4.31 | 4.38 | 4.38 | 2.10% | 13,861,220 |
| Apr 7, 2026 | 4.14 | 4.31 | 4.08 | 4.29 | 4.29 | 3.87% | 16,717,720 |
| Apr 3, 2026 | 4.39 | 4.42 | 4.12 | 4.13 | 4.13 | -6.35% | 16,929,402 |
| Apr 2, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | -1.78% | 14,795,600 |
| Apr 1, 2026 | 4.52 | 4.55 | 4.40 | 4.49 | 4.49 | 1.35% | 11,843,100 |
| Mar 31, 2026 | 4.52 | 4.58 | 4.42 | 4.43 | 4.43 | -1.77% | 11,958,630 |
| Mar 30, 2026 | 4.43 | 4.52 | 4.39 | 4.51 | 4.51 | 1.35% | 12,324,900 |
| Mar 27, 2026 | 4.24 | 4.45 | 4.19 | 4.45 | 4.45 | 4.22% | 16,195,000 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.24 | 4.27 | 4.27 | -1.16% | 13,812,800 |
| Mar 25, 2026 | 4.31 | 4.36 | 4.27 | 4.32 | 4.32 | 0.70% | 14,381,200 |
| Mar 24, 2026 | 4.14 | 4.29 | 4.05 | 4.29 | 4.29 | 5.93% | 25,115,230 |
| Mar 23, 2026 | 4.24 | 4.28 | 4.01 | 4.05 | 4.05 | -6.68% | 22,280,690 |
| Mar 20, 2026 | 4.54 | 4.58 | 4.31 | 4.34 | 4.34 | -3.98% | 17,329,700 |
| Mar 19, 2026 | 4.67 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 15,274,600 |
| Mar 18, 2026 | 4.61 | 4.70 | 4.58 | 4.70 | 4.70 | 1.95% | 11,802,976 |
| Mar 17, 2026 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | -1.71% | 10,044,600 |
| Mar 16, 2026 | 4.67 | 4.77 | 4.63 | 4.69 | 4.69 | 0.21% | 11,977,500 |
| Mar 13, 2026 | 4.65 | 4.76 | 4.62 | 4.68 | 4.68 | 0.43% | 12,434,600 |
| Mar 12, 2026 | 4.75 | 4.78 | 4.65 | 4.66 | 4.66 | -1.89% | 12,265,490 |
| Mar 11, 2026 | 4.83 | 4.85 | 4.70 | 4.75 | 4.75 | -1.45% | 15,120,900 |
| 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 |