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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.75	18.7	18.7	18.89	18.69	1.36M
February 12, 2026	19.15	18.75	18.75	19.16	18.75	2.11M
February 11, 2026	19.32	19.15	19.15	19.33	19.15	1.57M
February 10, 2026	19.18	19.32	19.32	19.6	19.11	2.73M
February 09, 2026	19.19	19.16	19.16	19.26	19.08	1.23M
February 06, 2026	19.38	19.07	19.07	19.39	19.07	1.8M
February 05, 2026	19.13	19.26	19.26	19.41	19.06	1.99M
February 04, 2026	19.09	19.22	19.22	19.23	18.91	1.89M
February 03, 2026	19.25	19.08	19.08	19.3	19.01	2.25M
February 02, 2026	19.26	19.09	19.09	19.76	19.09	3.07M
January 30, 2026	19.47	19.26	19.26	19.65	18.97	3.41M
January 29, 2026	19.51	19.35	19.35	19.61	19.21	3.86M
January 28, 2026	19.9	19.5	19.5	20.05	19.45	6.13M
January 27, 2026	20.24	19.92	19.92	20.72	19.67	9.63M
January 26, 2026	19.59	20	20	20.3	19.59	10.1M
January 23, 2026	19.31	19.36	19.36	19.36	19.21	3.08M
January 22, 2026	19.06	19.31	19.31	19.39	18.9	4.29M
January 21, 2026	18.89	18.97	18.97	19.2	18.87	3.46M
January 20, 2026	19.04	18.85	18.85	19.04	18.75	2.73M
January 19, 2026	18.59	18.71	18.71	18.78	18.52	2.02M
January 16, 2026	18.77	18.62	18.62	18.88	18.61	2.37M
January 15, 2026	19.06	18.76	18.76	19.07	18.65	3.28M
January 14, 2026	18.94	19.06	19.06	19.33	18.8	6.14M
January 13, 2026	18.82	19	19	19.27	18.72	6.9M
January 12, 2026	18.7	18.81	18.81	18.82	18.67	3.54M
January 09, 2026	18.66	18.76	18.76	18.76	18.64	3.67M
January 08, 2026	18.63	18.7	18.7	18.7	18.5	3.33M
January 07, 2026	18.71	18.65	18.65	18.82	18.51	4.52M
January 06, 2026	18.9	18.74	18.74	18.91	18.61	5.29M
January 05, 2026	18.8	18.95	18.95	18.95	18.31	8.39M
December 31, 2025	18.5	19.18	19.18	19.48	18.35	16.38M
December 30, 2025	17.86	17.82	17.82	17.95	17.74	1.79M
December 29, 2025	17.79	17.81	17.81	17.81	17.63	1.37M
December 26, 2025	17.87	17.77	17.77	17.91	17.76	1.07M
December 25, 2025	17.82	17.87	17.87	17.94	17.8	1.48M
December 24, 2025	17.65	17.81	17.81	17.84	17.65	1.29M
December 23, 2025	17.97	17.66	17.66	18.04	17.65	1.64M
December 22, 2025	18.08	17.95	17.95	18.09	17.9	1.77M
December 19, 2025	17.9	18.1	18.1	18.25	17.83	2.71M
December 18, 2025	17.67	17.95	17.95	17.99	17.61	2.99M
December 17, 2025	17.59	17.69	17.69	17.72	17.39	2.64M
December 16, 2025	17.56	17.6	17.6	17.67	17.31	2.19M
December 15, 2025	17.63	17.63	17.63	17.74	17.4	2.57M
December 12, 2025	17.8	17.75	17.75	17.87	17.68	4.32M
December 11, 2025	18.05	17.82	17.82	18.07	17.79	3.45M
December 10, 2025	18.1	18.06	18.06	18.2	18.01	2.15M
December 09, 2025	18.35	18.11	18.11	18.39	18.1	2.27M
December 08, 2025	18.41	18.36	18.36	18.48	18.32	1.15M
December 05, 2025	18.22	18.36	18.36	18.37	18.19	1.31M
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

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