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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.89	18.25	18.25	18.89	18.11	1.73M
December 03, 2025	18.47	18.42	18.42	18.62	18.38	2.05M
December 02, 2025	18.67	18.46	18.46	18.76	18.42	2.45M
December 01, 2025	18.92	18.76	18.76	18.98	18.65	3.17M
November 28, 2025	18.89	18.95	18.95	19.08	18.76	2.12M
November 27, 2025	18.94	18.86	18.86	19.06	18.77	1.17M
November 26, 2025	19.01	18.92	18.92	19.31	18.88	2.47M
November 25, 2025	19.1	19.06	19.06	19.34	18.85	1.98M
November 24, 2025	18.85	18.85	18.85	19.12	18.62	2.35M
November 21, 2025	19.13	18.5	18.5	19.24	18.5	3.46M
November 20, 2025	19.58	19.2	19.2	19.96	19.07	3.71M
November 19, 2025	19.67	19.38	19.38	20.18	19.23	4.04M
November 18, 2025	19.83	19.62	19.62	19.98	19.54	1.77M
November 17, 2025	20.18	19.86	19.86	20.2	19.81	3.31M
November 14, 2025	20.33	20.2	20.2	20.52	20.13	4.73M
November 13, 2025	19.89	20.47	20.47	20.87	19.8	9.27M
November 12, 2025	19.35	20.02	20.02	20.07	19.21	7.07M
November 11, 2025	19.2	19.38	19.38	19.4	19.05	2.02M
November 10, 2025	19.01	19.21	19.21	19.21	19	2.21M
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

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