Zhaoke Ophthalmology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.48	2.51	2.47	2.48	2.48	-	148,000
Jul 30, 2026	2.56	2.56	2.47	2.48	2.48	-3.13%	263,500
Jul 29, 2026	2.50	2.59	2.50	2.56	2.56	2.40%	256,500
Jul 28, 2026	2.48	2.57	2.48	2.50	2.50	-1.96%	375,000
Jul 27, 2026	2.55	2.68	2.43	2.55	2.55	-0.78%	342,000
Jul 24, 2026	2.63	2.63	2.55	2.57	2.57	-2.28%	177,500
Jul 23, 2026	2.66	2.66	2.63	2.63	2.63	0.38%	12,500
Jul 22, 2026	2.69	2.70	2.62	2.62	2.62	-1.13%	92,000
Jul 21, 2026	2.60	2.65	2.56	2.65	2.65	1.92%	88,000
Jul 20, 2026	2.59	2.67	2.56	2.60	2.60	0.39%	275,500
Jul 17, 2026	2.70	2.71	2.57	2.59	2.59	-5.82%	427,500
Jul 16, 2026	2.76	2.84	2.65	2.75	2.75	0.36%	573,983
Jul 15, 2026	2.65	2.80	2.65	2.74	2.74	5.38%	736,000
Jul 14, 2026	2.63	2.63	2.57	2.60	2.60	-0.76%	226,500
Jul 13, 2026	2.69	2.70	2.58	2.62	2.62	-1.13%	229,000
Jul 10, 2026	2.60	2.68	2.60	2.65	2.65	1.92%	171,500
Jul 9, 2026	2.60	2.62	2.58	2.60	2.60	-	92,000
Jul 8, 2026	2.64	2.68	2.59	2.60	2.60	-1.89%	95,000
Jul 7, 2026	2.68	2.68	2.54	2.65	2.65	1.15%	505,000
Jul 6, 2026	2.63	2.68	2.61	2.62	2.62	0.38%	161,500
Jul 3, 2026	2.60	2.62	2.56	2.61	2.61	1.16%	136,000
Jul 2, 2026	2.51	2.62	2.51	2.58	2.58	2.79%	540,000
Jun 30, 2026	2.49	2.51	2.41	2.51	2.51	-	422,000
Jun 29, 2026	2.43	2.54	2.43	2.51	2.51	3.72%	549,000
Jun 26, 2026	2.46	2.47	2.40	2.42	2.42	-2.81%	291,500
Jun 25, 2026	2.55	2.56	2.47	2.49	2.49	-2.35%	433,000
Jun 24, 2026	2.55	2.64	2.51	2.55	2.55	-	233,500
Jun 23, 2026	2.58	2.59	2.53	2.55	2.55	0.79%	216,500
Jun 22, 2026	2.43	2.58	2.43	2.53	2.53	-4.17%	815,000
Jun 18, 2026	2.68	2.68	2.60	2.64	2.64	-1.49%	301,000
Jun 17, 2026	2.73	2.79	2.62	2.68	2.68	-2.19%	587,500
Jun 16, 2026	2.83	2.88	2.70	2.74	2.74	-3.18%	1,217,000
Jun 15, 2026	2.86	2.86	2.76	2.83	2.83	-1.05%	697,000
Jun 12, 2026	2.77	2.92	2.77	2.86	2.86	3.25%	775,500
Jun 11, 2026	2.75	2.77	2.67	2.77	2.77	1.09%	451,000
Jun 10, 2026	2.67	2.83	2.64	2.74	2.74	0.74%	855,000
Jun 9, 2026	2.59	2.78	2.59	2.72	2.72	11.93%	2,603,000
Jun 8, 2026	2.52	2.52	2.38	2.43	2.43	-4.71%	591,500
Jun 5, 2026	2.53	2.57	2.44	2.55	2.55	0.79%	452,000
Jun 4, 2026	2.38	2.53	2.38	2.53	2.53	4.12%	875,500
Jun 3, 2026	2.55	2.58	2.38	2.43	2.43	-6.54%	1,312,000
Jun 2, 2026	2.58	2.64	2.54	2.60	2.60	0.39%	714,500
Jun 1, 2026	2.60	2.66	2.40	2.59	2.59	1.97%	1,154,000
May 29, 2026	2.46	2.56	2.40	2.54	2.54	5.83%	672,000
May 28, 2026	2.52	2.58	2.38	2.40	2.40	-4.38%	978,000
May 27, 2026	2.55	2.62	2.44	2.51	2.51	-1.57%	467,000
May 26, 2026	2.51	2.58	2.45	2.55	2.55	0.79%	871,500
May 22, 2026	2.66	2.67	2.53	2.53	2.53	-3.80%	456,000
May 21, 2026	2.63	2.68	2.61	2.63	2.63	-1.50%	313,500
May 20, 2026	2.63	2.71	2.60	2.67	2.67	0.75%	182,500