Wuhan Easy Diagnosis Biomedicine Co.,Ltd. - 002932.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.77	19	19	19.07	18.77	2.42M
November 06, 2025	18.76	18.8	18.8	18.9	18.65	2.2M
November 05, 2025	18.79	18.78	18.78	19.09	18.56	3.54M
November 04, 2025	19.15	18.99	18.99	19.28	18.82	3.71M
November 03, 2025	19.26	19.16	19.16	19.33	19.06	1.77M
October 31, 2025	19.1	19.23	19.23	19.25	18.77	1.96M
October 30, 2025	19.31	19.21	19.21	19.49	19.21	1.44M
October 29, 2025	19.44	19.3	19.3	19.51	19.14	1.74M
October 28, 2025	19.52	19.43	19.43	19.56	19.38	2.36M
October 27, 2025	19.71	19.56	19.56	19.85	19.41	3.67M
October 24, 2025	19.57	19.71	19.71	19.98	19.46	4.42M
October 23, 2025	19.52	19.58	19.58	19.64	19.34	1.55M
October 22, 2025	19.59	19.64	19.64	19.77	19.51	1.68M
October 21, 2025	19.47	19.64	19.64	19.77	19.38	2.23M
October 20, 2025	19.6	19.47	19.47	19.72	19.3	3.06M
October 17, 2025	19.39	19.6	19.6	19.95	19.25	4.48M
October 16, 2025	19.18	19.38	19.38	19.39	19.12	2.3M
October 15, 2025	19	19.2	19.2	19.3	18.92	1.87M
October 14, 2025	18.99	19.01	19.01	19.18	18.95	1.97M
October 13, 2025	18.5	18.96	18.96	19.04	18.4	2.15M
October 10, 2025	18.86	19.12	19.12	19.16	18.81	1.86M
October 09, 2025	19.03	18.92	18.92	19.04	18.79	1.68M
September 30, 2025	18.96	19.03	19.03	19.05	18.8	1.12M
September 29, 2025	18.85	18.94	18.94	18.97	18.5	1.57M
September 26, 2025	18.77	18.81	18.81	18.9	18.61	1.62M
September 25, 2025	18.81	18.86	18.86	19.09	18.76	1.51M
September 24, 2025	18.6	18.86	18.86	18.86	18.55	1.51M
September 23, 2025	19	18.65	18.65	19.03	18.28	2.6M
September 22, 2025	18.95	18.96	18.96	19.06	18.85	1.26M
September 19, 2025	18.89	18.95	18.95	19.04	18.66	2.12M
September 18, 2025	19.33	18.89	18.89	19.36	18.82	3.25M
September 17, 2025	19.44	19.3	19.3	19.48	19.2	2.31M
September 16, 2025	19.44	19.44	19.44	19.49	19.24	2.45M
September 15, 2025	19.59	19.44	19.44	19.59	19.31	2.44M
September 12, 2025	19.75	19.63	19.63	19.85	19.4	2.82M
September 11, 2025	19.5	19.76	19.76	19.79	19.24	2.55M
September 10, 2025	19.51	19.59	19.59	19.67	19.44	1.6M
September 09, 2025	19.7	19.54	19.54	19.7	19.33	2.53M
September 08, 2025	19.05	19.73	19.73	19.77	18.97	4.11M
September 05, 2025	19.09	19.03	19.03	19.1	18.81	3.18M
September 04, 2025	18.95	19.09	19.09	19.35	18.71	3.17M
September 03, 2025	19.41	18.85	18.85	19.5	18.85	3.68M
September 02, 2025	19.69	19.39	19.39	19.79	19.25	2.95M
September 01, 2025	19.8	19.69	19.69	19.96	19.4	4.22M
August 29, 2025	20	19.81	19.81	20.05	19.63	3.6M
August 28, 2025	20.55	19.94	19.94	20.7	19.25	8.87M
August 27, 2025	21.52	20.6	20.6	21.54	20.52	5.21M
August 26, 2025	21.52	21.51	21.51	21.83	21.31	3.63M
August 25, 2025	21.15	21.53	21.53	21.63	21.13	5.57M
August 22, 2025	21.29	21.16	21.16	21.4	20.95	3.29M
August 21, 2025	20.97	21.27	21.27	21.66	20.92	4.59M
August 20, 2025	20.98	20.97	20.97	21	20.76	2.65M
August 19, 2025	21.08	21.08	21.08	21.38	20.9	4.24M
August 18, 2025	20.85	20.98	20.98	21.16	20.72	5.86M
August 15, 2025	20.97	20.77	20.77	21.14	20.62	5.32M
August 14, 2025	21.5	20.99	20.99	21.52	20.94	3.72M
August 13, 2025	21.69	21.42	21.42	21.84	21.33	4.36M
August 12, 2025	21.94	21.67	21.67	22.06	21.6	3.34M
August 11, 2025	21.76	21.92	21.92	21.94	21.6	3.5M
August 08, 2025	21.95	21.7	21.7	22.33	21.7	4.08M

Wuhan Easy Diagnosis Biomedicine Co.,Ltd. (002932.SZ) SHZ