Shenzhen Glory Medical Co.,Ltd. (SHE:002551)
China
· Delayed Price · Currency is CNY 3.730
-0.070 (-1.84%)
Mar 9, 2026, 3:04 PM CST
Shenzhen Glory Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | -1.84% | 12,235,170 |
| Mar 6, 2026 | 3.63 | 3.81 | 3.61 | 3.80 | 3.80 | 4.11% | 18,515,920 |
| Mar 5, 2026 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | 2.24% | 11,088,050 |
| Mar 4, 2026 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | -1.38% | 12,625,865 |
| Mar 3, 2026 | 3.71 | 3.75 | 3.62 | 3.62 | 3.62 | -1.90% | 14,298,393 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.69 | 3.69 | 3.69 | -4.40% | 20,529,055 |
| Feb 27, 2026 | 3.81 | 3.86 | 3.79 | 3.86 | 3.86 | 1.31% | 8,843,522 |
| Feb 26, 2026 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 11,876,535 |
| Feb 25, 2026 | 3.84 | 3.90 | 3.81 | 3.87 | 3.87 | 1.31% | 13,224,058 |
| Feb 24, 2026 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.87% | 9,903,127 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -1.32% | 7,957,680 |
| Feb 12, 2026 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -2.06% | 13,586,980 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 10,242,200 |
| Feb 10, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | 0.26% | 10,450,180 |
| Feb 9, 2026 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | 1.04% | 10,345,463 |
| Feb 6, 2026 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | 0.26% | 10,246,050 |
| Feb 5, 2026 | 3.86 | 3.90 | 3.84 | 3.85 | 3.85 | -0.52% | 9,050,620 |
| Feb 4, 2026 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | 1.84% | 14,299,910 |
| Feb 3, 2026 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 8,852,667 |
| Feb 2, 2026 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 10,048,730 |
| Jan 30, 2026 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 11,200,360 |
| Jan 29, 2026 | 3.81 | 3.86 | 3.75 | 3.80 | 3.80 | -0.78% | 13,952,300 |
| Jan 28, 2026 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | -2.30% | 19,120,600 |
| Jan 27, 2026 | 3.97 | 3.97 | 3.82 | 3.92 | 3.92 | -1.51% | 21,457,430 |
| Jan 26, 2026 | 3.92 | 3.99 | 3.86 | 3.98 | 3.98 | 1.79% | 30,996,010 |
| Jan 23, 2026 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | 0.26% | 8,997,653 |
| Jan 22, 2026 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 11,562,870 |
| Jan 21, 2026 | 3.83 | 3.86 | 3.78 | 3.86 | 3.86 | 0.26% | 9,754,071 |
| Jan 20, 2026 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 12,547,010 |
| Jan 19, 2026 | 3.79 | 3.84 | 3.77 | 3.84 | 3.84 | 1.32% | 9,790,037 |
| Jan 16, 2026 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | -1.56% | 13,449,220 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | -2.04% | 14,674,560 |
| Jan 14, 2026 | 3.90 | 3.98 | 3.87 | 3.93 | 3.93 | 0.26% | 23,978,040 |
| Jan 13, 2026 | 3.89 | 4.00 | 3.85 | 3.92 | 3.92 | 1.29% | 28,621,000 |
| Jan 12, 2026 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 15,500,120 |
| Jan 9, 2026 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | 0.52% | 13,708,420 |
| Jan 8, 2026 | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | 1.60% | 15,568,690 |
| Jan 7, 2026 | 3.88 | 3.89 | 3.73 | 3.75 | 3.75 | -3.10% | 23,157,803 |
| Jan 6, 2026 | 3.79 | 4.10 | 3.79 | 3.87 | 3.87 | 2.11% | 32,867,396 |
| Jan 5, 2026 | 3.65 | 3.82 | 3.65 | 3.79 | 3.79 | 3.84% | 17,053,150 |
| Dec 31, 2025 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | 0.27% | 8,334,141 |
| Dec 30, 2025 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | -1.09% | 7,390,552 |
| Dec 29, 2025 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | -0.54% | 7,978,462 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 8,193,301 |
| Dec 25, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 1.63% | 7,323,210 |
| Dec 24, 2025 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | - | 6,684,140 |
| Dec 23, 2025 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.34% | 8,135,317 |
| Dec 22, 2025 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | -0.53% | 8,858,300 |
| Dec 19, 2025 | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | 1.35% | 10,865,490 |
| Dec 18, 2025 | 3.58 | 3.75 | 3.56 | 3.70 | 3.70 | 3.35% | 17,508,770 |
| Dec 17, 2025 | 3.59 | 3.61 | 3.52 | 3.58 | 3.58 | -0.28% | 9,542,000 |
| Dec 16, 2025 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.37% | 8,725,400 |
| Dec 15, 2025 | 3.59 | 3.68 | 3.57 | 3.64 | 3.64 | 0.83% | 10,065,520 |
| Dec 12, 2025 | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | -1.10% | 11,894,730 |
| Dec 11, 2025 | 3.78 | 3.79 | 3.64 | 3.65 | 3.65 | -3.18% | 17,668,252 |
| Dec 10, 2025 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -1.82% | 15,391,254 |
| Dec 9, 2025 | 3.91 | 3.93 | 3.83 | 3.84 | 3.84 | -2.04% | 9,471,536 |
| Dec 8, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | - | 9,435,854 |
| Dec 5, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 1.55% | 9,913,298 |
| Dec 4, 2025 | 3.92 | 3.94 | 3.83 | 3.86 | 3.86 | -2.03% | 11,860,790 |
| Dec 3, 2025 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 11,250,580 |
| Dec 2, 2025 | 3.94 | 3.97 | 3.88 | 3.95 | 3.95 | - | 10,667,950 |
| Dec 1, 2025 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | 0.77% | 12,093,710 |
| Nov 28, 2025 | 3.86 | 3.93 | 3.82 | 3.92 | 3.92 | 1.55% | 12,091,959 |
| Nov 27, 2025 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | 0.26% | 9,957,502 |
| Nov 26, 2025 | 3.87 | 3.95 | 3.85 | 3.85 | 3.85 | -0.52% | 14,298,450 |
| Nov 25, 2025 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | 1.57% | 12,999,512 |
| Nov 24, 2025 | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | 2.70% | 18,100,230 |
| Nov 21, 2025 | 3.90 | 3.96 | 3.70 | 3.71 | 3.71 | -5.60% | 28,201,380 |
| Nov 20, 2025 | 4.00 | 4.01 | 3.88 | 3.93 | 3.93 | -1.50% | 16,075,830 |
| Nov 19, 2025 | 4.06 | 4.09 | 3.97 | 3.99 | 3.99 | -1.72% | 12,994,050 |
| Nov 18, 2025 | 4.12 | 4.14 | 4.03 | 4.06 | 4.06 | -1.69% | 16,308,030 |
| Nov 17, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.72% | 12,966,030 |
| Nov 14, 2025 | 4.10 | 4.19 | 4.08 | 4.16 | 4.16 | 0.97% | 20,278,550 |
| Nov 13, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 15,648,720 |
| Nov 12, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 12,742,850 |
| Nov 11, 2025 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 12,163,110 |
| Nov 10, 2025 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | 1.50% | 14,765,440 |
| Nov 7, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | - | 9,553,773 |
| Nov 6, 2025 | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -1.24% | 10,948,100 |
| Nov 5, 2025 | 3.98 | 4.05 | 3.95 | 4.04 | 4.04 | 1.00% | 12,118,400 |
| Nov 4, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | -0.25% | 11,185,060 |
| Nov 3, 2025 | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | 1.01% | 13,373,400 |
| Oct 31, 2025 | 3.90 | 3.98 | 3.88 | 3.97 | 3.97 | 2.32% | 17,044,650 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.27% | 13,537,220 |
| Oct 29, 2025 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -2.24% | 19,962,100 |
| Oct 28, 2025 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | -1.47% | 15,297,950 |
| Oct 27, 2025 | 4.09 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 14,583,980 |
| Oct 24, 2025 | 4.15 | 4.17 | 4.07 | 4.07 | 4.07 | -1.93% | 15,821,910 |
| Oct 23, 2025 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | 0.48% | 15,011,070 |
| Oct 22, 2025 | 4.11 | 4.15 | 4.06 | 4.13 | 4.13 | 0.73% | 23,412,610 |
| Oct 21, 2025 | 4.02 | 4.11 | 3.99 | 4.10 | 4.10 | 1.99% | 15,303,050 |
| Oct 20, 2025 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 12,063,890 |
| Oct 17, 2025 | 4.00 | 4.04 | 3.93 | 3.94 | 3.94 | -1.50% | 14,653,100 |
| Oct 16, 2025 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | - | 14,593,250 |
| Oct 15, 2025 | 3.93 | 4.01 | 3.91 | 4.00 | 4.00 | 1.78% | 16,560,600 |
| Oct 14, 2025 | 3.94 | 4.00 | 3.90 | 3.93 | 3.93 | -0.25% | 14,706,070 |
| Oct 13, 2025 | 3.84 | 3.95 | 3.72 | 3.94 | 3.94 | -0.51% | 15,992,430 |
| Oct 10, 2025 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | 0.51% | 15,070,100 |
| Oct 9, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | 0.25% | 13,818,040 |