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

Shenzhen - Delayed Quote CNY

Shenzhen Glory Medical Co.,Ltd. (002551.SZ)

3.1300
+0.0600
+(1.95%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.16003.16003.03003.13003.130013,903,267
Apr 28, 20253.16003.16003.05003.07003.070014,349,860
Apr 25, 20253.16003.19003.13003.16003.160012,719,812
Apr 24, 20253.17003.21003.12003.16003.160011,931,500
Apr 23, 20253.13003.17003.13003.16003.160011,983,900
Apr 22, 20253.12003.15003.09003.14003.140011,127,461
Apr 21, 20253.09003.13003.04003.11003.110011,262,803
Apr 18, 20253.07003.11003.03003.07003.070010,817,600
Apr 17, 20253.00003.13003.00003.07003.070012,366,100
Apr 16, 20253.10003.11002.97003.03003.030017,660,229
Apr 15, 20253.09003.14003.05003.11003.110017,630,355
Apr 14, 20253.00003.12002.99003.08003.080022,812,230
Apr 11, 20252.92003.00002.91002.94002.940017,097,370
Apr 10, 20252.91003.00002.91002.94002.940026,628,306
Apr 9, 20252.79002.90002.57002.86002.860038,408,109
Apr 8, 20252.93003.01002.80002.86002.860057,424,725
Apr 7, 20253.17003.25003.11003.11003.110021,104,952
Apr 3, 20253.29003.65003.29003.45003.450071,122,580
Apr 2, 20253.45003.45003.32003.32003.320034,442,770
Apr 1, 20253.45003.51003.39003.42003.420051,735,723
Mar 31, 20253.39003.56003.29003.47003.470074,729,458
Mar 28, 20253.32003.43003.26003.36003.360021,826,756
Mar 27, 20253.30003.36003.23003.33003.330014,250,986
Mar 26, 20253.23003.34003.23003.32003.320015,660,430
Mar 25, 20253.26003.33003.18003.26003.260020,986,354
Mar 24, 20253.45003.46003.18003.24003.240020,551,415
Mar 21, 20253.46003.49003.41003.42003.420011,904,365
Mar 20, 20253.49003.51003.46003.48003.48009,445,866
Mar 19, 20253.50003.53003.46003.49003.490010,155,870
Mar 18, 20253.55003.55003.48003.52003.52009,783,549
Mar 17, 20253.56003.58003.50003.52003.520014,627,413
Mar 14, 20253.43003.55003.40003.54003.540020,620,788
Mar 13, 20253.43003.46003.35003.44003.440013,009,619
Mar 12, 20253.44003.47003.42003.45003.450012,940,462
Mar 11, 20253.38003.47003.36003.45003.450014,049,493
Mar 10, 20253.42003.50003.40003.43003.430022,244,998
Mar 7, 20253.42003.45003.34003.36003.360013,714,471
Mar 6, 20253.39003.43003.35003.43003.430012,809,188
Mar 5, 20253.43003.45003.32003.38003.380012,819,661
Mar 4, 20253.35003.44003.31003.44003.440012,003,357
Mar 3, 20253.32003.41003.31003.36003.360014,195,110
Feb 28, 20253.40003.41003.31003.32003.320013,743,566
Feb 27, 20253.41003.45003.34003.41003.410012,291,209
Feb 26, 20253.40003.44003.36003.43003.430011,463,500
Feb 25, 20253.37003.44003.35003.40003.400012,021,307
Feb 24, 20253.38003.42003.35003.40003.400012,836,075
Feb 21, 20253.43003.45003.35003.39003.390013,798,803
Feb 20, 20253.35003.46003.35003.44003.440014,290,514
Feb 19, 20253.33003.38003.30003.36003.360014,188,921
Feb 18, 20253.47003.48003.32003.34003.340017,614,544
Feb 17, 20253.42003.61003.41003.49003.490025,974,778
Feb 14, 20253.28003.40003.27003.37003.370019,267,272
Feb 13, 20253.30003.33003.28003.30003.300011,536,590
Feb 12, 20253.30003.34003.26003.31003.310014,225,268
Feb 11, 20253.34003.35003.26003.31003.310015,047,908
Feb 10, 20253.27003.35003.25003.35003.350019,074,042
Feb 7, 20253.18003.28003.17003.26003.260019,430,380
Feb 6, 20253.16003.17003.06003.16003.160016,843,995
Feb 5, 20253.09003.17003.05003.14003.140024,678,358
Jan 27, 20252.97003.18002.97003.05003.050028,268,290
Jan 24, 20252.90002.94002.87002.93002.930010,965,851
Jan 23, 20252.91002.99002.90002.90002.900010,695,550
Jan 22, 20252.96002.96002.87002.89002.890010,873,250
Jan 21, 20253.04003.06002.93002.95002.950012,160,455
Jan 20, 20253.01003.05002.93003.03003.030012,134,405
Jan 17, 20252.97003.00002.93002.97002.97008,144,453
Jan 16, 20252.99003.02002.96003.00003.000011,162,332
Jan 15, 20252.99003.01002.91002.94002.94008,910,608
Jan 14, 20252.83002.96002.82002.96002.960014,177,916
Jan 13, 20252.78002.84002.71002.83002.830010,069,100
Jan 10, 20252.95002.97002.82002.82002.820011,876,500
Jan 9, 20252.93002.99002.88002.95002.950011,494,454
Jan 8, 20252.97003.02002.87002.96002.960017,237,048
Jan 7, 20252.87002.96002.84002.94002.940016,634,357
Jan 6, 20252.89002.96002.76002.88002.880019,363,020
Jan 3, 20253.08003.11002.88002.90002.900018,363,356
Jan 2, 20253.06003.22003.06003.08003.080019,321,412
Dec 31, 20243.15003.19003.07003.08003.080015,757,561
Dec 30, 20243.15003.20003.07003.16003.160018,093,314
Dec 27, 20243.11003.22003.09003.18003.180015,055,808
Dec 26, 20243.10003.15003.08003.11003.110014,361,221
Dec 25, 20243.22003.26003.04003.10003.100021,755,724
Dec 24, 20243.24003.31003.15003.20003.200022,634,333
Dec 23, 20243.50003.53003.21003.23003.230027,117,144
Dec 20, 20243.50003.56003.46003.52003.520023,608,602
Dec 19, 20243.59003.65003.50003.58003.580018,881,623
Dec 18, 20243.62003.65003.50003.61003.610019,584,734
Dec 17, 20243.88003.88003.60003.61003.610034,883,691
Dec 16, 20243.81003.94003.81003.89003.890032,897,974
Dec 13, 20243.85003.87003.77003.78003.780021,178,591
Dec 12, 20243.82003.88003.79003.88003.880026,064,873
Dec 11, 20243.76003.87003.72003.83003.830026,756,245
Dec 10, 20243.96003.96003.74003.75003.750048,352,856
Dec 9, 20243.81004.00003.77003.86003.860065,430,634
Dec 6, 20243.61003.79003.60003.76003.760034,675,769
Dec 5, 20243.57003.65003.57003.63003.630029,781,269
Dec 4, 20243.65003.74003.55003.59003.590049,967,338
Dec 3, 20244.09004.09003.71003.74003.7400106,906,708
Dec 2, 20243.50003.72003.42003.72003.720026,038,313
Nov 29, 20243.38003.41003.32003.38003.380016,512,770
Nov 28, 20243.30003.41003.30003.38003.380021,552,206
Nov 27, 20243.29003.31003.18003.30003.300017,626,304
Nov 26, 20243.31003.39003.31003.33003.330017,864,002
Nov 25, 20243.24003.34003.24003.32003.320016,705,451
Nov 22, 20243.37003.40003.22003.23003.230018,416,774
Nov 21, 20243.36003.41003.30003.39003.390018,626,295
Nov 20, 20243.26003.38003.26003.36003.360021,631,290
Nov 19, 20243.25003.33003.18003.28003.280023,639,195
Nov 18, 20243.24003.46003.24003.25003.250035,699,867
Nov 15, 20243.26003.30003.18003.18003.180015,850,495
Nov 14, 20243.39003.41003.25003.27003.270019,835,156
Nov 13, 20243.44003.49003.32003.39003.390021,780,126
Nov 12, 20243.43003.55003.41003.44003.440030,231,821
Nov 11, 20243.40003.43003.35003.42003.420017,423,404
Nov 8, 20243.50003.53003.36003.40003.400025,252,393
Nov 7, 20243.30003.45003.27003.44003.440023,653,119
Nov 6, 20243.29003.33003.23003.31003.310020,289,034
Nov 5, 20243.18003.27003.18003.26003.260017,248,628
Nov 4, 20243.14003.20003.10003.19003.190014,353,600
Nov 1, 20243.24003.28003.10003.11003.110020,481,906
Oct 31, 20243.17003.27003.16003.25003.250020,109,781
Oct 30, 20243.20003.23003.12003.17003.170022,654,729
Oct 29, 20243.33003.40003.17003.18003.180033,986,648
Oct 28, 20243.12003.29003.12003.29003.290022,804,064
Oct 25, 20243.05003.13003.03003.12003.120016,917,852
Oct 24, 20243.02003.07003.00003.05003.050016,597,559
Oct 23, 20243.01003.04002.98003.01003.010017,189,785
Oct 22, 20242.90003.02002.89003.02003.020022,571,819
Oct 21, 20242.89002.92002.87002.90002.900017,023,590
Oct 18, 20242.85002.93002.82002.89002.890017,330,166
Oct 17, 20242.92002.94002.84002.85002.850013,241,045
Oct 16, 20242.83002.90002.81002.89002.890012,556,258
Oct 15, 20242.91002.93002.85002.86002.860014,211,710
Oct 14, 20242.87002.94002.83002.92002.920015,171,233
Oct 11, 20242.99002.99002.82002.86002.860017,709,344
Oct 10, 20242.99003.10002.94002.98002.980024,902,970
Oct 9, 20243.25003.25002.99002.99002.990033,636,701
Oct 8, 20243.42003.42003.11003.31003.310051,957,475
Sep 30, 20242.92003.11002.86003.11003.110049,074,034
Sep 27, 20242.78002.87002.74002.83002.830031,444,480
Sep 26, 20242.62002.73002.60002.73002.730022,519,306
Sep 25, 20242.59002.67002.59002.62002.620023,002,613
Sep 24, 20242.47002.57002.46002.57002.570021,540,749
Sep 23, 20242.50002.50002.44002.46002.460014,807,611
Sep 20, 20242.55002.56002.46002.48002.480017,210,122
Sep 19, 20242.49002.55002.45002.55002.550017,002,150
Sep 18, 20242.53002.56002.44002.46002.460021,494,221
Sep 13, 20242.52002.63002.49002.57002.570030,782,521
Sep 12, 20242.54002.61002.52002.52002.520028,281,834
Sep 11, 20242.57002.65002.51002.55002.550042,744,733
Sep 10, 20242.82002.89002.62002.65002.650072,914,939
Sep 9, 20242.47002.64002.47002.64002.640016,469,948
Sep 6, 20242.47002.50002.39002.40002.40006,403,000
Sep 5, 20242.42002.47002.42002.47002.47005,858,812
Sep 4, 20242.44002.48002.41002.43002.43007,925,380
Sep 3, 20242.46002.49002.44002.46002.46005,520,391
Sep 2, 20242.48002.54002.45002.46002.46007,063,031
Aug 30, 20242.44002.54002.44002.49002.49009,044,679
Aug 29, 20242.41002.47002.38002.44002.44007,182,418
Aug 28, 20242.38002.46002.33002.41002.41009,636,163
Aug 27, 20242.43002.48002.36002.37002.37008,697,001
Aug 26, 20242.34002.44002.33002.42002.42007,595,521
Aug 23, 20242.38002.39002.32002.34002.34005,829,344
Aug 22, 20242.43002.43002.37002.39002.39006,705,570
Aug 21, 20242.46002.46002.41002.42002.42006,450,550
Aug 20, 20242.52002.53002.45002.47002.47006,894,915
Aug 19, 20242.54002.55002.50002.52002.52006,196,963
Aug 16, 20242.53002.56002.50002.54002.54007,607,384
Aug 15, 20242.51002.55002.48002.53002.53006,756,505
Aug 14, 20242.53002.54002.49002.51002.51005,071,500
Aug 13, 20242.52002.55002.49002.53002.53007,035,203
Aug 12, 20242.54002.58002.52002.54002.54008,981,953
Aug 9, 20242.58002.63002.52002.53002.53008,838,700
Aug 8, 20242.55002.60002.53002.58002.580011,522,753
Aug 7, 20242.54002.56002.50002.55002.55008,935,298
Aug 6, 20242.48002.54002.48002.54002.540010,566,210
Aug 5, 20242.50002.56002.46002.47002.470012,262,279
Aug 2, 20242.51002.57002.49002.53002.530011,985,216
Aug 1, 20242.52002.55002.50002.51002.51008,822,200
Jul 31, 20242.43002.53002.43002.52002.520010,217,400
Jul 30, 20242.41002.45002.38002.45002.45009,525,932
Jul 29, 20242.38002.41002.34002.40002.40006,797,653
Jul 26, 20242.34002.38002.33002.38002.38006,721,700
Jul 25, 20242.35002.37002.30002.34002.34008,337,352
Jul 24, 20242.37002.41002.32002.37002.370012,745,883
Jul 23, 20242.39002.45002.36002.40002.400014,861,487
Jul 22, 20242.34002.38002.32002.38002.38006,759,822
Jul 19, 20242.33002.35002.30002.34002.34005,567,800
Jul 18, 20242.33002.35002.28002.34002.34005,685,108
Jul 17, 20242.33002.36002.32002.34002.34004,678,301
Jul 16, 20242.36002.37002.32002.34002.34005,453,750
Jul 15, 20242.40002.42002.33002.36002.36006,638,101
Jul 12, 20242.39002.46002.38002.41002.41008,637,501
Jul 11, 20242.30002.40002.30002.39002.390012,122,228
Jul 10, 20242.32002.32002.24002.26002.26007,830,284
Jul 9, 20242.31002.34002.23002.31002.310010,380,726
Jul 8, 20242.42002.42002.31002.32002.32009,539,063
Jul 5, 20242.33002.43002.30002.42002.420010,294,553
Jul 4, 20242.45002.46002.33002.34002.34008,207,756
Jul 3, 20242.43002.49002.42002.44002.44005,518,468
Jul 2, 20242.39002.47002.36002.45002.45009,852,312
Jul 1, 20242.34002.38002.30002.38002.38007,314,851
Jun 28, 20242.38002.40002.32002.33002.33006,874,300
Jun 27, 20242.41002.43002.34002.36002.36006,584,186
Jun 26, 20242.34002.42002.31002.42002.42007,201,900
Jun 25, 20242.32002.36002.31002.34002.34007,683,800
Jun 24, 20242.42002.42002.30002.32002.32008,018,771
Jun 21, 20242.41002.46002.38002.43002.43004,173,054
Jun 20, 20242.47002.52002.42002.43002.43007,006,662
Jun 19, 20242.48002.52002.47002.49002.49007,907,546
Jun 18, 20242.46002.48002.42002.48002.48006,765,528
Jun 17, 20242.45002.49002.44002.45002.45006,171,000
Jun 14, 20242.50002.52002.45002.49002.49006,474,600
Jun 13, 20242.60002.60002.49002.50002.50008,928,801
Jun 12, 20242.50002.58002.48002.57002.57009,904,058
Jun 11, 20242.50002.51002.41002.49002.49009,833,928
Jun 7, 20242.44002.52002.43002.51002.510014,959,516
Jun 6, 20242.55002.57002.33002.38002.380015,546,513
Jun 5, 20242.62002.62002.52002.52002.520011,431,400
Jun 4, 20242.61002.62002.55002.58002.580012,939,951
Jun 3, 20242.74002.75002.59002.62002.620021,542,300
May 31, 20242.73002.77002.60002.74002.740030,318,807
May 30, 20242.90002.93002.87002.89002.89005,807,400
May 29, 20242.91002.94002.89002.91002.91005,329,600
May 28, 20242.94002.96002.90002.91002.91005,577,800
May 27, 20242.94002.96002.90002.94002.94006,299,900
May 24, 20242.98003.00002.93002.94002.94006,806,102
May 23, 20243.04003.05002.96002.98002.980010,179,900
May 22, 20243.01003.06003.01003.04003.04008,437,800
May 21, 20243.04003.05003.00003.02003.02007,521,660
May 20, 20243.09003.10003.04003.06003.06008,396,850
May 17, 20243.04003.08003.02003.08003.08009,612,307
May 16, 20243.01003.06003.00003.04003.04009,613,530
May 15, 20243.05003.07003.00003.01003.010010,025,650
May 14, 20243.04003.08003.01003.05003.050013,147,065
May 13, 20243.10003.10003.00003.01003.010016,361,550
May 10, 20243.17003.21003.07003.09003.090026,333,931
May 9, 20243.17003.27003.15003.18003.180040,043,158
May 8, 20243.31003.50003.14003.31003.310064,856,462
May 7, 20243.33003.33003.33003.33003.330013,516,102
May 6, 20242.98003.07002.98003.03003.030015,812,098
Apr 30, 20242.87002.96002.86002.93002.930020,718,307
Apr 29, 20242.74002.85002.72002.85002.850011,517,016