Wuhan Easy Diagnosis Biomedicine Co.,Ltd. (002932.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.76 | 17.50 | 16.62 | 17.50 | 17.50 | 1,749,907 |
| 25 Jun 2024 | 16.70 | 17.28 | 16.70 | 16.92 | 16.92 | 1,364,507 |
| 24 Jun 2024 | 17.77 | 17.77 | 17.00 | 17.12 | 17.12 | 1,499,875 |
| 21 Jun 2024 | 17.76 | 18.07 | 17.62 | 17.88 | 17.88 | 1,040,240 |
| 20 Jun 2024 | 17.95 | 18.55 | 17.80 | 17.82 | 17.82 | 1,890,054 |
| 19 Jun 2024 | 18.19 | 18.31 | 17.88 | 17.95 | 17.95 | 1,566,294 |
| 18 Jun 2024 | 18.43 | 18.48 | 18.15 | 18.18 | 18.18 | 1,535,000 |
| 17 Jun 2024 | 18.29 | 18.60 | 18.20 | 18.44 | 18.44 | 1,931,077 |
| 14 Jun 2024 | 18.54 | 18.61 | 18.15 | 18.42 | 18.42 | 2,550,163 |
| 13 Jun 2024 | 18.90 | 18.97 | 18.50 | 18.52 | 18.52 | 1,494,724 |
| 12 Jun 2024 | 18.84 | 18.99 | 18.78 | 18.95 | 18.95 | 1,442,248 |
| 11 Jun 2024 | 18.77 | 18.90 | 18.40 | 18.84 | 18.84 | 1,332,833 |
| 07 Jun 2024 | 18.40 | 18.91 | 18.40 | 18.84 | 18.84 | 2,213,533 |
| 06 Jun 2024 | 18.68 | 18.75 | 18.10 | 18.48 | 18.48 | 2,585,287 |
| 05 Jun 2024 | 18.37 | 18.89 | 18.25 | 18.57 | 18.57 | 1,929,638 |
| 04 Jun 2024 | 18.53 | 18.80 | 18.21 | 18.42 | 18.42 | 1,965,552 |
| 03 Jun 2024 | 18.98 | 18.98 | 18.31 | 18.53 | 18.53 | 2,312,867 |
| 31 May 2024 | 18.80 | 19.15 | 18.72 | 18.92 | 18.92 | 1,580,131 |
| 30 May 2024 | 18.81 | 18.90 | 18.57 | 18.70 | 18.70 | 1,935,260 |
| 29 May 2024 | 18.58 | 18.96 | 18.58 | 18.80 | 18.80 | 1,267,931 |
| 28 May 2024 | 18.95 | 18.97 | 18.67 | 18.69 | 18.69 | 2,047,205 |
| 28 May 2024 | 0.12 Dividend | |||||
| 27 May 2024 | 19.14 | 19.14 | 18.62 | 19.07 | 18.95 | 1,636,676 |
| 24 May 2024 | 19.12 | 19.35 | 18.90 | 18.99 | 18.87 | 1,516,599 |
| 23 May 2024 | 19.70 | 19.71 | 19.09 | 19.13 | 19.01 | 2,671,817 |
| 22 May 2024 | 19.73 | 19.84 | 19.56 | 19.70 | 19.58 | 1,612,483 |
| 21 May 2024 | 19.89 | 19.95 | 19.55 | 19.59 | 19.47 | 2,286,862 |
| 20 May 2024 | 19.91 | 20.20 | 19.82 | 19.94 | 19.81 | 2,472,836 |
| 17 May 2024 | 19.82 | 20.20 | 19.66 | 19.92 | 19.79 | 2,187,191 |
| 16 May 2024 | 19.98 | 20.06 | 19.69 | 19.82 | 19.70 | 2,457,127 |
| 15 May 2024 | 20.30 | 20.36 | 19.91 | 19.96 | 19.83 | 1,753,445 |
| 14 May 2024 | 20.30 | 20.65 | 20.30 | 20.35 | 20.22 | 1,988,562 |
| 13 May 2024 | 20.85 | 20.85 | 20.20 | 20.29 | 20.16 | 3,541,239 |
| 10 May 2024 | 21.30 | 21.43 | 20.71 | 20.74 | 20.61 | 2,782,083 |
| 09 May 2024 | 20.80 | 21.40 | 20.79 | 21.26 | 21.13 | 4,140,529 |
| 08 May 2024 | 21.05 | 21.47 | 20.67 | 21.00 | 20.87 | 5,182,978 |
| 07 May 2024 | 20.98 | 21.50 | 20.62 | 21.20 | 21.07 | 6,680,839 |
| 06 May 2024 | 20.70 | 20.98 | 20.51 | 20.72 | 20.59 | 4,428,592 |
| 30 Apr 2024 | 20.41 | 21.05 | 20.21 | 20.79 | 20.66 | 5,035,486 |
| 29 Apr 2024 | 19.48 | 20.54 | 19.35 | 20.42 | 20.29 | 4,937,821 |
| 26 Apr 2024 | 19.98 | 19.98 | 19.23 | 19.59 | 19.47 | 4,054,983 |
| 25 Apr 2024 | 19.95 | 20.16 | 19.80 | 19.91 | 19.78 | 1,817,909 |
| 24 Apr 2024 | 20.09 | 20.09 | 19.66 | 20.02 | 19.89 | 2,001,954 |
| 23 Apr 2024 | 19.92 | 20.33 | 19.76 | 20.14 | 20.01 | 2,702,892 |
| 22 Apr 2024 | 20.15 | 20.23 | 19.70 | 19.90 | 19.77 | 1,840,194 |
| 19 Apr 2024 | 19.93 | 20.30 | 19.68 | 20.00 | 19.87 | 1,986,076 |
| 18 Apr 2024 | 20.26 | 20.42 | 19.82 | 19.99 | 19.86 | 2,524,208 |
| 17 Apr 2024 | 19.99 | 20.75 | 19.99 | 20.30 | 20.17 | 3,454,757 |
| 16 Apr 2024 | 19.87 | 20.45 | 19.25 | 19.90 | 19.77 | 4,481,003 |
| 15 Apr 2024 | 20.32 | 20.90 | 19.48 | 20.12 | 19.99 | 5,308,251 |
| 12 Apr 2024 | 20.44 | 20.60 | 20.20 | 20.30 | 20.17 | 2,418,448 |
| 11 Apr 2024 | 20.77 | 21.12 | 20.43 | 20.52 | 20.39 | 3,290,055 |
| 10 Apr 2024 | 21.35 | 21.50 | 20.59 | 20.92 | 20.79 | 3,264,828 |
| 09 Apr 2024 | 20.83 | 21.56 | 20.75 | 21.50 | 21.36 | 4,313,698 |
| 08 Apr 2024 | 21.60 | 21.72 | 20.81 | 20.86 | 20.73 | 4,526,075 |
| 03 Apr 2024 | 21.37 | 22.33 | 21.28 | 21.88 | 21.74 | 6,806,752 |
| 02 Apr 2024 | 22.00 | 22.01 | 21.07 | 21.30 | 21.17 | 5,340,034 |
| 01 Apr 2024 | 21.63 | 22.20 | 21.40 | 22.07 | 21.93 | 7,657,025 |
| 29 Mar 2024 | 21.50 | 22.13 | 21.41 | 21.78 | 21.64 | 8,074,147 |
| 28 Mar 2024 | 19.64 | 21.63 | 19.41 | 21.63 | 21.49 | 13,069,597 |
| 27 Mar 2024 | 20.02 | 20.33 | 19.65 | 19.66 | 19.54 | 3,682,928 |
| 26 Mar 2024 | 20.35 | 20.57 | 19.90 | 20.07 | 19.94 | 4,741,739 |
| 25 Mar 2024 | 21.50 | 21.59 | 20.50 | 20.50 | 20.37 | 4,420,871 |
| 22 Mar 2024 | 22.30 | 22.43 | 21.40 | 21.50 | 21.36 | 6,865,162 |
| 21 Mar 2024 | 20.98 | 22.30 | 20.95 | 22.30 | 22.16 | 11,626,756 |
| 20 Mar 2024 | 19.85 | 21.24 | 19.80 | 21.13 | 21.00 | 9,701,903 |
| 19 Mar 2024 | 20.00 | 20.07 | 19.65 | 19.68 | 19.56 | 2,708,206 |
| 18 Mar 2024 | 19.66 | 19.88 | 19.52 | 19.88 | 19.75 | 3,861,790 |
| 15 Mar 2024 | 19.38 | 19.65 | 19.31 | 19.65 | 19.53 | 2,459,538 |
| 14 Mar 2024 | 19.32 | 19.66 | 19.18 | 19.38 | 19.26 | 3,457,444 |
| 13 Mar 2024 | 19.35 | 19.35 | 19.05 | 19.18 | 19.06 | 1,890,267 |
| 12 Mar 2024 | 19.11 | 19.39 | 19.10 | 19.29 | 19.17 | 2,733,013 |
| 11 Mar 2024 | 18.86 | 19.07 | 18.80 | 19.06 | 18.94 | 2,371,367 |
| 08 Mar 2024 | 18.78 | 19.01 | 18.70 | 18.88 | 18.76 | 1,671,750 |
| 07 Mar 2024 | 18.98 | 19.12 | 18.82 | 18.85 | 18.73 | 2,434,531 |
| 06 Mar 2024 | 19.03 | 19.26 | 18.81 | 18.99 | 18.87 | 2,672,709 |
| 05 Mar 2024 | 19.50 | 19.50 | 19.00 | 19.13 | 19.01 | 4,013,227 |
| 04 Mar 2024 | 20.00 | 20.26 | 19.36 | 19.74 | 19.62 | 6,946,200 |
| 01 Mar 2024 | 18.87 | 18.95 | 18.48 | 18.74 | 18.62 | 2,881,274 |
| 29 Feb 2024 | 18.18 | 18.90 | 18.11 | 18.82 | 18.70 | 3,078,930 |
| 28 Feb 2024 | 19.29 | 19.82 | 18.28 | 18.30 | 18.18 | 4,395,154 |
| 27 Feb 2024 | 18.89 | 19.19 | 18.79 | 19.19 | 19.07 | 2,371,706 |
| 26 Feb 2024 | 18.82 | 19.20 | 18.62 | 18.89 | 18.77 | 3,606,369 |
| 23 Feb 2024 | 18.67 | 18.82 | 18.39 | 18.80 | 18.68 | 2,651,866 |
| 22 Feb 2024 | 18.53 | 18.70 | 18.35 | 18.64 | 18.52 | 2,187,533 |
| 21 Feb 2024 | 18.33 | 18.99 | 18.06 | 18.52 | 18.40 | 3,444,106 |
| 20 Feb 2024 | 18.32 | 18.51 | 17.94 | 18.33 | 18.21 | 3,175,665 |
| 19 Feb 2024 | 18.43 | 18.96 | 18.18 | 18.32 | 18.20 | 6,462,744 |
| 08 Feb 2024 | 16.95 | 18.61 | 16.95 | 18.61 | 18.49 | 4,539,888 |
| 07 Feb 2024 | 16.38 | 17.12 | 16.17 | 16.92 | 16.81 | 4,740,385 |
| 06 Feb 2024 | 15.01 | 16.59 | 14.82 | 16.34 | 16.24 | 5,434,974 |
| 05 Feb 2024 | 16.44 | 16.44 | 14.81 | 15.08 | 14.99 | 4,130,078 |
| 02 Feb 2024 | 17.29 | 17.44 | 15.80 | 16.46 | 16.36 | 3,456,567 |
| 01 Feb 2024 | 16.91 | 17.69 | 16.85 | 17.29 | 17.18 | 3,652,760 |
| 31 Jan 2024 | 17.80 | 18.08 | 17.02 | 17.02 | 16.91 | 4,890,025 |
| 30 Jan 2024 | 19.30 | 19.37 | 18.78 | 18.81 | 18.69 | 1,774,627 |
| 29 Jan 2024 | 20.04 | 20.15 | 19.25 | 19.26 | 19.14 | 2,141,719 |
| 26 Jan 2024 | 20.16 | 20.43 | 19.86 | 19.98 | 19.85 | 1,976,402 |
| 25 Jan 2024 | 19.64 | 20.18 | 19.54 | 20.17 | 20.04 | 2,409,195 |
| 24 Jan 2024 | 19.50 | 19.77 | 19.01 | 19.65 | 19.53 | 2,001,698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.