Shenzhen Glory Medical Co., Ltd. Class A 002551
SZSE · China · Industrial Services
CNY 3.41+0.04 (+1.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.41 | +1.19% | CNY 3.37 | CNY 3.48 | CNY 3.34 | 22.01M |
| 2026-09-29 | CNY 3.37 | +0.30% | CNY 3.36 | CNY 3.40 | CNY 3.28 | 11.58M |
| 2026-09-28 | CNY 3.36 | +0.30% | CNY 3.35 | CNY 3.38 | CNY 3.31 | 10.68M |
| 2026-09-24 | CNY 3.35 | +0.60% | CNY 3.33 | CNY 3.38 | CNY 3.31 | 11.16M |
| 2026-09-23 | CNY 3.33 | -2.06% | CNY 3.38 | CNY 3.42 | CNY 3.32 | 11.99M |
| 2026-09-22 | CNY 3.40 | 0.00% | CNY 3.37 | CNY 3.43 | CNY 3.34 | 18.61M |
| 2026-09-21 | CNY 3.40 | +5.26% | CNY 3.24 | CNY 3.44 | CNY 3.23 | 22.15M |
| 2026-09-18 | CNY 3.23 | -1.82% | CNY 3.31 | CNY 3.35 | CNY 3.23 | 14.57M |
| 2026-09-17 | CNY 3.29 | +1.23% | CNY 3.26 | CNY 3.31 | CNY 3.20 | 13.40M |
| 2026-09-16 | CNY 3.25 | +1.88% | CNY 3.20 | CNY 3.28 | CNY 3.13 | 14.76M |
| 2026-09-15 | CNY 3.19 | -3.92% | CNY 3.32 | CNY 3.36 | CNY 3.18 | 16.23M |
| 2026-09-14 | CNY 3.32 | +1.53% | CNY 3.27 | CNY 3.36 | CNY 3.22 | 11.87M |
| 2026-09-11 | CNY 3.27 | -0.91% | CNY 3.28 | CNY 3.32 | CNY 3.22 | 10.84M |
| 2026-09-10 | CNY 3.30 | -1.49% | CNY 3.33 | CNY 3.34 | CNY 3.27 | 9.96M |
| 2026-09-09 | CNY 3.35 | -1.47% | CNY 3.38 | CNY 3.39 | CNY 3.33 | 10.72M |
| 2026-09-08 | CNY 3.40 | +1.80% | CNY 3.35 | CNY 3.41 | CNY 3.31 | 11.95M |
| 2026-09-07 | CNY 3.34 | +0.91% | CNY 3.31 | CNY 3.35 | CNY 3.30 | 10.22M |
| 2026-09-04 | CNY 3.31 | -0.60% | CNY 3.33 | CNY 3.36 | CNY 3.29 | 10.58M |
| 2026-09-03 | CNY 3.33 | -0.60% | CNY 3.36 | CNY 3.40 | CNY 3.30 | 9.62M |
| 2026-09-02 | CNY 3.35 | -1.76% | CNY 3.39 | CNY 3.41 | CNY 3.33 | 9.68M |
| 2026-09-01 | CNY 3.41 | +1.49% | CNY 3.37 | CNY 3.41 | CNY 3.33 | 14.10M |
| 2026-08-31 | CNY 3.36 | -0.59% | CNY 3.36 | CNY 3.37 | CNY 3.31 | 11.24M |
| 2026-08-28 | CNY 3.38 | +0.30% | CNY 3.36 | CNY 3.39 | CNY 3.31 | 11.11M |
| 2026-08-27 | CNY 3.37 | -0.59% | CNY 3.37 | CNY 3.41 | CNY 3.35 | 14.14M |
| 2026-08-26 | CNY 3.39 | +0.30% | CNY 3.38 | CNY 3.45 | CNY 3.36 | 16.69M |
| 2026-08-25 | CNY 3.38 | +3.05% | CNY 3.29 | CNY 3.40 | CNY 3.27 | 13.80M |
| 2026-08-24 | CNY 3.28 | -0.61% | CNY 3.32 | CNY 3.33 | CNY 3.25 | 12.58M |
| 2026-08-21 | CNY 3.30 | -1.49% | CNY 3.31 | CNY 3.32 | CNY 3.25 | 15.95M |
| 2026-08-20 | CNY 3.35 | +3.40% | CNY 3.27 | CNY 3.41 | CNY 3.27 | 21.68M |
| 2026-08-19 | CNY 3.24 | -2.41% | CNY 3.31 | CNY 3.41 | CNY 3.21 | 22.22M |
| 2026-08-18 | CNY 3.32 | -2.92% | CNY 3.38 | CNY 3.48 | CNY 3.30 | 27.61M |
| 2026-08-17 | CNY 3.42 | +4.91% | CNY 3.30 | CNY 3.54 | CNY 3.24 | 47.63M |
| 2026-08-14 | CNY 3.26 | +0.31% | CNY 3.25 | CNY 3.33 | CNY 3.21 | 15.74M |
| 2026-08-13 | CNY 3.25 | +0.93% | CNY 3.20 | CNY 3.30 | CNY 3.15 | 16.95M |
| 2026-08-12 | CNY 3.22 | +2.22% | CNY 3.15 | CNY 3.24 | CNY 3.14 | 13.34M |
| 2026-08-11 | CNY 3.15 | -0.63% | CNY 3.16 | CNY 3.19 | CNY 3.12 | 12.61M |
| 2026-08-10 | CNY 3.17 | +2.92% | CNY 3.08 | CNY 3.18 | CNY 3.07 | 14.85M |
| 2026-08-07 | CNY 3.08 | +1.32% | CNY 3.04 | CNY 3.09 | CNY 2.97 | 14.32M |
| 2026-08-06 | CNY 3.04 | 0.00% | CNY 3.03 | CNY 3.06 | CNY 2.99 | 10.58M |
| 2026-08-05 | CNY 3.04 | -0.98% | CNY 3.07 | CNY 3.11 | CNY 3.00 | 14.89M |
| 2026-08-04 | CNY 3.07 | +1.66% | CNY 3.02 | CNY 3.10 | CNY 3.01 | 14.43M |
| 2026-08-03 | CNY 3.02 | +2.72% | CNY 2.94 | CNY 3.03 | CNY 2.93 | 13.34M |
| 2026-07-31 | CNY 2.94 | +1.73% | CNY 2.92 | CNY 2.95 | CNY 2.89 | 12.13M |
| 2026-07-30 | CNY 2.89 | -0.69% | CNY 2.91 | CNY 2.99 | CNY 2.86 | 12.66M |
| 2026-07-29 | CNY 2.91 | +1.04% | CNY 2.88 | CNY 2.95 | CNY 2.86 | 13.53M |
| 2026-07-28 | CNY 2.88 | +0.35% | CNY 2.86 | CNY 2.95 | CNY 2.86 | 11.51M |
| 2026-07-27 | CNY 2.87 | +2.87% | CNY 2.76 | CNY 2.89 | CNY 2.76 | 13.98M |
| 2026-07-24 | CNY 2.79 | -2.45% | CNY 2.84 | CNY 2.89 | CNY 2.77 | 10.53M |
| 2026-07-23 | CNY 2.86 | +3.25% | CNY 2.76 | CNY 2.87 | CNY 2.73 | 17.03M |
| 2026-07-22 | CNY 2.77 | -0.36% | CNY 2.78 | CNY 2.88 | CNY 2.75 | 14.45M |
| 2026-07-21 | CNY 2.78 | -2.46% | CNY 2.85 | CNY 2.86 | CNY 2.72 | 18.51M |
| 2026-07-20 | CNY 2.85 | -2.40% | CNY 2.90 | CNY 2.99 | CNY 2.81 | 15.67M |
| 2026-07-17 | CNY 2.92 | -2.99% | CNY 3.02 | CNY 3.08 | CNY 2.90 | 15.94M |
| 2026-07-16 | CNY 3.01 | +2.03% | CNY 2.95 | CNY 3.04 | CNY 2.92 | 13.61M |
| 2026-07-15 | CNY 2.95 | +2.08% | CNY 2.86 | CNY 3.01 | CNY 2.85 | 16.07M |
| 2026-07-14 | CNY 2.89 | +3.58% | CNY 2.77 | CNY 2.90 | CNY 2.77 | 15.26M |
| 2026-07-13 | CNY 2.79 | -3.13% | CNY 2.90 | CNY 2.92 | CNY 2.77 | 16.05M |
| 2026-07-10 | CNY 2.88 | +3.60% | CNY 2.78 | CNY 2.93 | CNY 2.73 | 17.42M |
| 2026-07-09 | CNY 2.78 | -0.36% | CNY 2.77 | CNY 2.86 | CNY 2.74 | 10.97M |
| 2026-07-08 | CNY 2.79 | +0.36% | CNY 2.76 | CNY 2.83 | CNY 2.74 | 11.13M |
| 2026-07-07 | CNY 2.78 | -3.81% | CNY 2.90 | CNY 2.90 | CNY 2.78 | 12.90M |
| 2026-07-06 | CNY 2.89 | +0.70% | CNY 2.86 | CNY 2.92 | CNY 2.86 | 12.77M |
| 2026-07-03 | CNY 2.87 | +2.14% | CNY 2.84 | CNY 2.89 | CNY 2.79 | 16.30M |
| 2026-07-02 | CNY 2.81 | +0.72% | CNY 2.81 | CNY 2.90 | CNY 2.78 | 17.79M |
| 2026-07-01 | CNY 2.79 | +4.49% | CNY 2.69 | CNY 2.83 | CNY 2.64 | 19.21M |
| 2026-06-30 | CNY 2.67 | -2.20% | CNY 2.70 | CNY 2.77 | CNY 2.64 | 14.57M |
| 2026-06-29 | CNY 2.73 | +1.11% | CNY 2.69 | CNY 2.74 | CNY 2.60 | 16.12M |
| 2026-06-26 | CNY 2.70 | -2.53% | CNY 2.74 | CNY 2.79 | CNY 2.66 | 13.99M |
| 2026-06-25 | CNY 2.77 | -1.07% | CNY 2.79 | CNY 2.82 | CNY 2.71 | 12.72M |
| 2026-06-24 | CNY 2.80 | -4.11% | CNY 2.91 | CNY 2.95 | CNY 2.79 | 17.39M |
| 2026-06-23 | CNY 2.92 | +3.18% | CNY 2.83 | CNY 3.01 | CNY 2.81 | 20.27M |
| 2026-06-22 | CNY 2.83 | +0.35% | CNY 2.83 | CNY 2.84 | CNY 2.68 | 16.53M |
| 2026-06-18 | CNY 2.82 | +0.36% | CNY 2.82 | CNY 2.85 | CNY 2.76 | 11.30M |
| 2026-06-17 | CNY 2.81 | -3.44% | CNY 2.91 | CNY 2.91 | CNY 2.79 | 13.60M |
| 2026-06-16 | CNY 2.91 | 0.00% | CNY 2.91 | CNY 2.93 | CNY 2.83 | 13.15M |
| 2026-06-15 | CNY 2.91 | -2.35% | CNY 2.98 | CNY 3.05 | CNY 2.89 | 13.97M |
| 2026-06-12 | CNY 2.98 | +2.05% | CNY 2.95 | CNY 3.00 | CNY 2.89 | 12.35M |
| 2026-06-11 | CNY 2.92 | -0.34% | CNY 2.91 | CNY 2.95 | CNY 2.86 | 9.76M |
| 2026-06-10 | CNY 2.93 | -1.35% | CNY 2.95 | CNY 2.97 | CNY 2.87 | 11.76M |
| 2026-06-09 | CNY 2.97 | -0.67% | CNY 3.01 | CNY 3.04 | CNY 2.94 | 10.96M |
| 2026-06-08 | CNY 2.99 | -1.97% | CNY 2.96 | CNY 3.08 | CNY 2.93 | 12.54M |
| 2026-06-05 | CNY 3.05 | +1.33% | CNY 3.02 | CNY 3.09 | CNY 2.98 | 14.12M |
| 2026-06-04 | CNY 3.01 | -1.63% | CNY 3.05 | CNY 3.07 | CNY 2.98 | 11.24M |
| 2026-06-03 | CNY 3.06 | -1.61% | CNY 3.10 | CNY 3.12 | CNY 3.03 | 11.99M |
| 2026-06-02 | CNY 3.11 | -2.81% | CNY 3.21 | CNY 3.21 | CNY 3.09 | 14.98M |
| 2026-06-01 | CNY 3.20 | +3.56% | CNY 3.07 | CNY 3.22 | CNY 3.05 | 15.27M |
| 2026-05-29 | CNY 3.09 | -1.59% | CNY 3.16 | CNY 3.18 | CNY 3.07 | 13.51M |
| 2026-05-28 | CNY 3.14 | +1.95% | CNY 3.10 | CNY 3.16 | CNY 3.06 | 12.33M |
| 2026-05-27 | CNY 3.08 | -3.75% | CNY 3.20 | CNY 3.20 | CNY 3.04 | 15.01M |
| 2026-05-26 | CNY 3.20 | -2.44% | CNY 3.29 | CNY 3.30 | CNY 3.16 | 14.02M |