Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangzheng Eye Hospital Group Co.,Ltd. (002524.SZ)

4.0600
+0.0600
+(1.50%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.92004.09004.00004.06004.060015,374,612
May 6, 20254.05004.10003.97004.00004.000012,184,000
Apr 30, 20253.92004.02003.92003.97003.970013,768,401
Apr 29, 20253.89003.96003.83003.95003.950016,971,734
Apr 28, 20253.83003.91003.71003.88003.880018,085,105
Apr 25, 20253.80003.91003.77003.84003.840021,729,807
Apr 24, 20253.74004.05003.74003.79003.790025,897,031
Apr 23, 20253.78003.82003.68003.68003.68009,912,800
Apr 22, 20253.80003.82003.75003.77003.77007,543,600
Apr 21, 20253.77003.83003.74003.80003.800010,105,100
Apr 18, 20253.83003.91003.73003.80003.800014,794,900
Apr 17, 20253.80003.86003.70003.82003.820020,277,300
Apr 16, 20253.80004.22003.75003.93003.930030,904,803
Apr 15, 20253.81003.87003.77003.86003.86009,296,700
Apr 14, 20253.72003.86003.72003.82003.820010,028,200
Apr 11, 20253.67003.78003.67003.70003.70009,213,900
Apr 10, 20253.68003.78003.65003.71003.710012,149,807
Apr 9, 20253.47003.63003.23003.60003.600013,753,700
Apr 8, 20253.50003.67003.43003.53003.530015,261,600
Apr 7, 20253.91003.91003.67003.67003.670010,367,100
Apr 3, 20253.98004.10003.98004.08004.08008,761,300
Apr 2, 20254.05004.07004.00004.04004.04006,996,700
Apr 1, 20253.96004.14003.95004.06004.060011,208,140
Mar 31, 20254.00004.03003.86003.94003.94009,628,200
Mar 28, 20254.12004.13004.02004.03004.03007,540,900
Mar 27, 20254.07004.13004.03004.11004.11008,725,001
Mar 26, 20254.06004.14004.03004.11004.11009,378,804
Mar 25, 20254.09004.09004.00004.05004.05009,755,000
Mar 24, 20254.23004.24004.01004.09004.090013,966,100
Mar 21, 20254.30004.33004.21004.24004.240011,650,600
Mar 20, 20254.33004.34004.29004.30004.30009,805,713
Mar 19, 20254.35004.43004.30004.34004.340013,175,200
Mar 18, 20254.42004.42004.35004.38004.380011,571,200
Mar 17, 20254.44004.48004.38004.40004.400016,349,000
Mar 14, 20254.43004.45004.35004.45004.450018,697,433
Mar 13, 20254.41004.46004.33004.43004.430022,796,158
Mar 12, 20254.49004.53004.39004.44004.440027,149,831
Mar 11, 20254.51004.51004.38004.42004.420052,591,818
Mar 10, 20254.43004.59004.40004.59004.590036,193,980
Mar 7, 20254.23004.29004.15004.17004.170017,952,400
Mar 6, 20254.23004.28004.19004.28004.280019,056,700
Mar 5, 20254.24004.25004.15004.23004.230016,649,005
Mar 4, 20254.15004.26004.13004.22004.220016,475,200
Mar 3, 20254.15004.29004.13004.17004.170020,468,805
Feb 28, 20254.28004.34004.15004.17004.170022,429,600
Feb 27, 20254.34004.35004.21004.28004.280024,163,400
Feb 26, 20254.39004.40004.25004.35004.350031,004,280
Feb 25, 20254.36004.60004.31004.35004.350040,687,501
Feb 24, 20254.48004.50004.35004.42004.420040,962,000
Feb 21, 20254.66004.79004.48004.57004.570081,114,067
Feb 20, 20254.16004.57004.10004.57004.570031,232,447
Feb 19, 20254.18004.19004.02004.15004.150041,540,100
Feb 18, 20254.53004.55004.08004.18004.180072,291,803
Feb 17, 20254.48004.52004.32004.52004.520066,883,262
Feb 14, 20253.77004.11003.75004.11004.110020,889,771
Feb 13, 20253.77003.80003.74003.74003.74006,391,602
Feb 12, 20253.77003.81003.73003.78003.78008,495,100
Feb 11, 20253.86003.87003.72003.77003.77008,739,700
Feb 10, 20253.72003.82003.72003.82003.820011,021,400
Feb 7, 20253.66003.76003.64003.73003.73009,774,202
Feb 6, 20253.64003.66003.56003.66003.660011,204,302
Feb 5, 20253.53003.66003.53003.64003.640010,948,402
Jan 27, 20253.51003.62003.50003.53003.53007,786,200
Jan 24, 20253.48003.54003.44003.52003.52007,127,100
Jan 23, 20253.53003.61003.47003.48003.48008,110,599
Jan 22, 20253.58003.59003.48003.50003.50008,382,100
Jan 21, 20253.58003.74003.56003.61003.610013,720,200
Jan 20, 20253.56003.60003.46003.58003.58008,812,929
Jan 17, 20253.56003.59003.52003.54003.54005,153,000
Jan 16, 20253.61003.62003.54003.59003.59006,852,900
Jan 15, 20253.57003.62003.50003.56003.56007,692,216
Jan 14, 20253.43003.58003.42003.57003.57009,214,100
Jan 13, 20253.33003.44003.25003.42003.42007,928,102
Jan 10, 20253.51003.52003.35003.35003.35007,533,618
Jan 9, 20253.49003.54003.45003.51003.51006,897,002
Jan 8, 20253.53003.56003.39003.50003.50009,545,000
Jan 7, 20253.45003.54003.40003.54003.54008,426,300
Jan 6, 20253.43003.48003.29003.44003.44009,728,400
Jan 3, 20253.59003.67003.45003.46003.460012,462,600
Jan 2, 20253.64003.72003.54003.59003.590010,275,928
Dec 31, 20243.74003.77003.62003.64003.64009,705,300
Dec 30, 20243.86003.86003.66003.73003.730015,045,290
Dec 27, 20243.79003.94003.76003.87003.870015,003,300
Dec 26, 20243.80003.97003.77003.79003.790015,292,700
Dec 25, 20243.89003.96003.70003.80003.800017,329,369
Dec 24, 20243.87003.95003.76003.86003.860019,737,369
Dec 23, 20244.18004.19003.84003.85003.850020,894,100
Dec 20, 20244.17004.23004.15004.18004.18009,154,900
Dec 19, 20244.20004.25004.10004.18004.180011,911,900
Dec 18, 20244.30004.32004.16004.24004.240013,806,900
Dec 17, 20244.58004.58004.27004.31004.310019,201,102
Dec 16, 20244.63004.69004.55004.59004.590013,836,301
Dec 13, 20244.86004.86004.60004.63004.630021,226,610
Dec 12, 20244.80004.86004.74004.86004.860016,593,700
Dec 11, 20244.71004.81004.69004.78004.780016,476,400
Dec 10, 20244.87004.92004.70004.71004.710029,486,181
Dec 9, 20244.73005.02004.68004.77004.770039,914,785
Dec 6, 20244.48004.68004.46004.66004.660020,198,600
Dec 5, 20244.41004.50004.41004.50004.500010,397,000
Dec 4, 20244.56004.56004.38004.41004.410018,122,655
Dec 3, 20244.54004.60004.49004.59004.590020,457,800
Dec 2, 20244.44004.61004.38004.55004.550030,486,848
Nov 29, 20244.29004.36004.23004.32004.320015,191,026
Nov 28, 20244.21004.35004.19004.29004.290017,335,500
Nov 27, 20244.23004.23004.06004.22004.220016,080,200
Nov 26, 20244.16004.28004.16004.22004.220016,633,526
Nov 25, 20244.05004.20004.05004.18004.180018,809,900
Nov 22, 20244.24004.24004.01004.02004.020017,329,789
Nov 21, 20244.22004.26004.13004.21004.210020,591,096
Nov 20, 20244.07004.24004.04004.20004.200027,296,743
Nov 19, 20244.01004.30003.93004.06004.060028,442,447
Nov 18, 20244.27004.33003.98003.99003.990030,957,308
Nov 15, 20244.49004.55004.25004.26004.260032,693,443
Nov 14, 20244.70004.76004.41004.42004.420057,563,370
Nov 13, 20244.40005.04004.36004.83004.830093,358,368
Nov 12, 20244.17004.58004.17004.58004.580060,579,836
Nov 11, 20244.16004.18004.05004.16004.160012,383,403
Nov 8, 20244.30004.31004.13004.15004.150016,932,878
Nov 7, 20243.99004.27003.95004.23004.230021,387,556
Nov 6, 20243.94004.05003.88004.01004.010016,627,080
Nov 5, 20243.85003.95003.85003.95003.950011,822,500
Nov 4, 20243.79003.86003.77003.86003.86008,202,800
Nov 1, 20243.92003.95003.77003.79003.790013,469,336
Oct 31, 20243.82003.92003.82003.90003.900010,996,712
Oct 30, 20243.93003.95003.80003.84003.840012,877,743
Oct 29, 20244.10004.11003.89003.90003.900015,710,500
Oct 28, 20243.93004.08003.93004.07004.070016,070,387
Oct 25, 20243.85003.95003.80003.93003.930017,404,494
Oct 24, 20243.84003.90003.82003.87003.870012,801,144
Oct 23, 20243.90003.94003.83003.86003.860015,351,100
Oct 22, 20243.77003.89003.75003.89003.890017,459,300
Oct 21, 20243.75003.79003.71003.75003.750014,776,800
Oct 18, 20243.70003.81003.66003.75003.750014,751,537
Oct 17, 20243.76003.82003.68003.69003.690010,697,933
Oct 16, 20243.67003.77003.64003.73003.73008,626,132
Oct 15, 20243.80003.80003.69003.70003.70008,195,676
Oct 14, 20243.75003.79003.67003.78003.780011,239,335
Oct 11, 20243.83003.87003.65003.70003.700012,577,700
Oct 10, 20243.89003.98003.77003.83003.830017,913,506
Oct 9, 20244.20004.21003.92003.92003.920025,888,348
Oct 8, 20244.57004.58004.13004.35004.350034,847,508
Sep 30, 20243.96004.21003.86004.16004.160029,253,704
Sep 27, 20243.72003.89003.65003.83003.830019,396,400
Sep 26, 20243.52003.68003.50003.67003.670012,789,100
Sep 25, 20243.54003.61003.49003.54003.540016,164,100
Sep 24, 20243.36003.49003.36003.49003.490012,872,400
Sep 23, 20243.38003.42003.34003.36003.36009,657,842
Sep 20, 20243.44003.47003.33003.36003.360010,112,600
Sep 19, 20243.33003.47003.33003.45003.450012,691,877
Sep 18, 20243.44003.45003.30003.33003.330013,065,082
Sep 13, 20243.42003.48003.38003.41003.410013,304,900
Sep 12, 20243.47003.58003.41003.42003.420017,961,180
Sep 11, 20243.53003.62003.44003.46003.460031,440,699
Sep 10, 20243.72003.72003.48003.59003.590050,233,248
Sep 9, 20243.22003.54003.19003.54003.540015,711,999
Sep 6, 20243.29003.32003.20003.22003.22004,913,301
Sep 5, 20243.28003.31003.25003.31003.31004,696,480
Sep 4, 20243.27003.31003.24003.25003.25005,055,600
Sep 3, 20243.26003.32003.23003.28003.28004,863,600
Sep 2, 20243.30003.35003.26003.26003.26005,085,700
Aug 30, 20243.25003.34003.24003.29003.29007,447,292
Aug 29, 20243.25003.27003.17003.25003.25007,975,411
Aug 28, 20243.12003.28003.12003.24003.24009,368,835
Aug 27, 20243.16003.22003.12003.13003.13005,160,600
Aug 26, 20243.07003.17003.04003.15003.15006,967,035
Aug 23, 20243.10003.11003.03003.05003.05005,854,100
Aug 22, 20243.12003.16003.06003.07003.07005,035,300
Aug 21, 20243.18003.18003.10003.12003.12004,106,600
Aug 20, 20243.24003.27003.15003.17003.17006,797,500
Aug 19, 20243.31003.33003.23003.25003.25007,842,501
Aug 16, 20243.36003.38003.26003.34003.34008,277,400
Aug 15, 20243.32003.38003.27003.35003.35007,789,301
Aug 14, 20243.30003.33003.23003.32003.32005,758,700
Aug 13, 20243.30003.37003.22003.29003.29006,032,400
Aug 12, 20243.27003.34003.25003.29003.29005,854,400
Aug 9, 20243.33003.37003.27003.27003.27004,708,700
Aug 8, 20243.27003.35003.27003.32003.32005,836,000
Aug 7, 20243.34003.35003.25003.29003.29006,198,900
Aug 6, 20243.23003.34003.22003.34003.34008,450,800
Aug 5, 20243.26003.34003.21003.23003.23009,393,300
Aug 2, 20243.18003.34003.18003.26003.260010,642,500
Aug 1, 20243.23003.27003.19003.21003.21006,820,000
Jul 31, 20243.09003.26003.07003.23003.230010,916,800
Jul 30, 20243.06003.20003.05003.10003.10007,908,100
Jul 29, 20243.03003.11003.01003.06003.06004,745,601
Jul 26, 20243.02003.07003.01003.03003.03003,773,180
Jul 25, 20242.93003.05002.93003.01003.01005,537,549
Jul 24, 20243.05003.07002.97002.97002.97006,850,945
Jul 23, 20243.08003.15003.05003.05003.05007,893,749
Jul 22, 20243.07003.10003.01003.07003.07006,957,200
Jul 19, 20243.04003.09003.00003.06003.06007,701,279
Jul 18, 20243.06003.09002.92003.06003.060011,458,500
Jul 17, 20243.16003.32003.08003.10003.100012,833,149
Jul 16, 20243.14003.17003.06003.10003.100010,086,445
Jul 15, 20243.23003.29003.08003.12003.120010,407,380
Jul 12, 20243.33003.38003.17003.19003.190021,552,604
Jul 11, 20243.02003.25003.02003.25003.25009,256,560
Jul 10, 20243.01003.03002.94002.95002.95004,119,118
Jul 9, 20243.09003.11002.90003.01003.01007,684,139
Jul 8, 20243.18003.18003.05003.07003.07005,433,400
Jul 5, 20243.07003.20003.04003.19003.19005,619,687
Jul 4, 20243.23003.26003.07003.09003.09005,865,427
Jul 3, 20243.23003.30003.21003.23003.23004,011,900
Jul 2, 20243.12003.25003.11003.21003.21005,473,708
Jul 1, 20243.14003.17003.07003.12003.12004,635,928
Jun 28, 20243.18003.23003.13003.15003.15004,234,900
Jun 27, 20243.29003.32003.19003.19003.19004,464,585
Jun 26, 20243.09003.30003.09003.29003.29007,414,780
Jun 25, 20243.07003.16003.04003.12003.12004,943,400
Jun 24, 20243.18003.19003.04003.07003.07007,182,400
Jun 21, 20243.23003.29003.18003.21003.21003,831,900
Jun 20, 20243.32003.36003.23003.23003.23005,650,800
Jun 19, 20243.34003.40003.30003.32003.32004,172,700
Jun 18, 20243.30003.36003.27003.34003.34006,978,300
Jun 17, 20243.38003.38003.28003.30003.30005,050,435
Jun 14, 20243.37003.40003.26003.38003.38007,015,450
Jun 13, 20243.45003.45003.31003.35003.35006,091,039
Jun 12, 20243.33003.45003.30003.41003.41007,175,100
Jun 11, 20243.33003.36003.23003.32003.32008,433,800
Jun 7, 20243.20003.38003.17003.34003.340013,640,100
Jun 6, 20243.48003.49003.11003.15003.150021,436,955
Jun 5, 20243.55003.55003.37003.45003.45007,426,080
Jun 4, 20243.73003.73003.53003.56003.560010,795,180
Jun 3, 20243.88003.89003.69003.73003.73008,395,556
May 31, 20243.91003.95003.87003.89003.89004,857,756
May 30, 20244.00004.02003.90003.91003.91005,893,200
May 29, 20243.96004.03003.95004.00004.00003,717,700
May 28, 20244.04004.05003.95003.95003.95004,334,202
May 27, 20244.01004.05003.92004.04004.04004,968,702
May 24, 20244.07004.09004.01004.01004.01003,406,900
May 23, 20244.12004.14004.03004.04004.04006,258,400
May 22, 20244.15004.23004.13004.15004.15004,574,002
May 21, 20244.23004.24004.10004.13004.13005,852,700
May 20, 20244.28004.34004.20004.24004.24006,727,711
May 17, 20244.30004.33004.21004.30004.30006,072,600
May 16, 20244.22004.32004.21004.25004.25006,023,400
May 15, 20244.23004.25004.16004.20004.20005,099,100
May 14, 20244.16004.25004.12004.24004.24007,029,102
May 13, 20244.28004.28004.13004.15004.15009,498,400
May 10, 20244.46004.49004.28004.29004.29008,507,700
May 9, 20244.35004.53004.32004.46004.46009,008,273
May 8, 20244.37004.42004.29004.35004.350012,805,600
May 7, 20244.37004.40004.28004.35004.35008,159,300