Dalian My Gym Education Technology Co.,Ltd. - 002621.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2024	0.39	0.39	0.39	0.39	0.39	332,100
June 11, 2024	0.41	0.41	0.41	0.41	0.41	55,400
June 07, 2024	0.43	0.43	0.43	0.43	0.43	196,900
June 06, 2024	0.45	0.45	0.45	0.45	0.45	43,200
June 05, 2024	0.47	0.47	0.47	0.47	0.47	220,800
June 04, 2024	0.49	0.49	0.49	0.49	0.49	187,500
June 03, 2024	0.52	0.52	0.52	0.52	0.52	111,200
May 31, 2024	0.55	0.55	0.55	0.55	0.55	67,400
May 30, 2024	0.58	0.58	0.58	0.58	0.58	312,800
May 29, 2024	0.61	0.61	0.61	0.61	0.61	185,600
May 28, 2024	0.64	0.64	0.64	0.64	0.64	284,800
May 27, 2024	0.67	0.67	0.67	0.67	0.67	451,100
May 24, 2024	0.7	0.7	0.7	0.7	0.7	814,200
May 23, 2024	0.74	0.74	0.74	0.74	0.74	474,600
May 22, 2024	0.78	0.78	0.78	0.78	0.78	2.67M
May 21, 2024	0.82	0.82	0.82	0.82	0.82	1.05M
May 20, 2024	0.86	0.86	0.86	0.86	0.86	1.23M
May 17, 2024	0.91	0.91	0.91	0.91	0.91	1.38M
May 16, 2024	0.96	0.96	0.96	0.96	0.96	1.57M
May 15, 2024	1.01	1.01	1.01	1.01	1.01	1.21M
May 14, 2024	1.06	1.06	1.06	1.06	1.06	1.23M
May 13, 2024	1.12	1.12	1.12	1.12	1.12	709,900
May 10, 2024	1.18	1.18	1.18	1.18	1.18	1.37M
May 09, 2024	1.24	1.24	1.24	1.24	1.24	2.08M
May 08, 2024	1.31	1.31	1.31	1.31	1.31	3.69M
May 07, 2024	1.38	1.38	1.38	1.38	1.38	2.72M
May 06, 2024	1.45	1.45	1.45	1.45	1.45	1.04M
April 29, 2024	1.32	1.53	1.53	1.54	1.31	48.3M
April 26, 2024	1.41	1.45	1.45	1.47	1.41	33.82M
April 25, 2024	1.49	1.47	1.47	1.51	1.45	23.3M
April 24, 2024	1.52	1.51	1.51	1.55	1.49	28.04M
April 23, 2024	1.48	1.54	1.54	1.58	1.39	41.82M
April 22, 2024	1.58	1.49	1.49	1.58	1.46	35.48M
April 19, 2024	1.67	1.59	1.59	1.71	1.59	29.63M
April 18, 2024	1.65	1.69	1.69	1.74	1.56	43.88M
April 17, 2024	1.38	1.65	1.65	1.67	1.38	50.56M
April 16, 2024	1.69	1.53	1.53	1.7	1.53	21.67M
April 15, 2024	1.8	1.7	1.7	1.85	1.68	42.68M
April 12, 2024	1.94	1.87	1.87	1.97	1.86	31.19M
April 11, 2024	1.94	1.94	1.94	2	1.91	28.97M
April 10, 2024	2.06	1.97	1.97	2.09	1.92	47.87M
April 09, 2024	2.07	2.08	2.08	2.19	2.05	31.45M
April 08, 2024	2.15	2.05	2.05	2.2	2.05	60.9M
April 03, 2024	2.26	2.28	2.28	2.39	2.26	41.36M
April 02, 2024	2.36	2.28	2.28	2.37	2.26	52.18M
April 01, 2024	2.21	2.37	2.37	2.49	2.21	66.92M
March 29, 2024	2.52	2.43	2.43	2.54	2.41	55.04M
March 28, 2024	2.52	2.55	2.55	2.65	2.37	99.82M
March 27, 2024	2.28	2.52	2.52	2.52	2.22	84.84M
March 26, 2024	2.38	2.29	2.29	2.48	2.24	65.45M
March 25, 2024	2.51	2.4	2.4	2.6	2.4	80.9M
March 22, 2024	2.88	2.6	2.6	2.88	2.6	130.7M
March 21, 2024	2.7	2.88	2.88	2.88	2.65	158.51M
March 20, 2024	2.36	2.62	2.62	2.62	2.31	90.99M
March 19, 2024	2.41	2.38	2.38	2.55	2.35	125.91M
March 18, 2024	2.16	2.37	2.37	2.37	2.15	116.73M
March 15, 2024	2.1	2.15	2.15	2.16	2.09	33.36M
March 14, 2024	2.19	2.14	2.14	2.2	2.1	40.29M
March 13, 2024	2.23	2.19	2.19	2.24	2.15	46.08M
March 12, 2024	2.19	2.22	2.22	2.24	2.17	50.43M

Dalian My Gym Education Technology Co.,Ltd. (002621.SZ) SHZ