Zhaoke Ophthalmology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.37	2.37	2.26	2.27	2.27	-4.22%	312,500
Oct 8, 2026	2.42	2.43	2.28	2.37	2.37	-4.44%	303,500
Oct 7, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Oct 6, 2026	2.42	2.48	2.41	2.48	2.48	2.69%	53,000
Oct 5, 2026	2.49	2.49	2.38	2.42	2.42	-2.82%	176,500
Oct 2, 2026	2.48	2.49	2.47	2.49	2.49	-0.60%	40,500
Sep 30, 2026	2.50	2.56	2.49	2.50	2.50	-0.60%	180,000
Sep 29, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	40,000
Sep 28, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	213,500
Sep 25, 2026	2.52	2.55	2.50	2.52	2.52	-1.37%	20,500
Sep 24, 2026	2.51	2.57	2.51	2.55	2.55	3.45%	334,500
Sep 23, 2026	2.47	2.47	2.47	2.47	2.47	-1.79%	210,500
Sep 22, 2026	2.46	2.51	2.45	2.51	2.51	-	118,000
Sep 21, 2026	2.50	2.55	2.49	2.51	2.51	0.40%	223,500
Sep 18, 2026	2.49	2.52	2.47	2.50	2.50	0.60%	224,000
Sep 17, 2026	2.48	2.50	2.48	2.49	2.49	0.20%	43,000
Sep 16, 2026	2.49	2.50	2.46	2.48	2.48	-0.60%	119,000
Sep 15, 2026	2.49	2.52	2.49	2.50	2.50	-0.20%	59,500
Sep 14, 2026	2.49	2.51	2.48	2.50	2.50	0.60%	93,000
Sep 11, 2026	2.52	2.52	2.48	2.49	2.49	-1.39%	112,000
Sep 10, 2026	2.47	2.52	2.47	2.52	2.52	1.41%	166,104
Sep 9, 2026	2.51	2.53	2.49	2.49	2.49	-1.39%	153,500
Sep 8, 2026	2.50	2.54	2.50	2.52	2.52	-0.59%	120,500
Sep 7, 2026	2.53	2.56	2.50	2.54	2.54	0.20%	192,500
Sep 4, 2026	2.60	2.60	2.52	2.53	2.53	1.61%	776,500
Sep 3, 2026	2.54	2.54	2.49	2.49	2.49	-2.73%	196,000
Sep 2, 2026	2.51	2.63	2.50	2.56	2.56	2.20%	42,000
Sep 1, 2026	2.55	2.55	2.49	2.51	2.51	-1.76%	185,000
Aug 31, 2026	2.58	2.63	2.55	2.55	2.55	-1.16%	100,000
Aug 28, 2026	2.60	2.63	2.57	2.58	2.58	-0.77%	156,000
Aug 27, 2026	2.58	2.63	2.54	2.60	2.60	4.00%	463,500
Aug 26, 2026	2.50	2.55	2.50	2.50	2.50	0.20%	84,500
Aug 25, 2026	2.50	2.50	2.49	2.50	2.50	-0.99%	110,500
Aug 24, 2026	2.52	2.52	2.50	2.52	2.52	-0.40%	51,000
Aug 21, 2026	2.53	2.55	2.51	2.53	2.53	-	69,500
Aug 20, 2026	2.54	2.60	2.50	2.53	2.53	0.40%	139,000
Aug 19, 2026	2.52	2.56	2.52	2.52	2.52	-2.33%	120,500
Aug 18, 2026	2.52	2.60	2.52	2.58	2.58	2.18%	144,000
Aug 17, 2026	2.65	2.65	2.50	2.53	2.53	1.00%	187,500
Aug 14, 2026	2.54	2.54	2.50	2.50	2.50	-1.38%	36,000
Aug 13, 2026	2.49	2.54	2.49	2.54	2.54	1.81%	159,000
Aug 12, 2026	2.58	2.58	2.48	2.49	2.49	-2.35%	43,500
Aug 11, 2026	2.50	2.56	2.47	2.55	2.55	-0.20%	156,500
Aug 10, 2026	2.55	2.61	2.55	2.56	2.56	0.79%	53,500
Aug 7, 2026	2.46	2.53	2.46	2.54	2.54	3.05%	129,000
Aug 6, 2026	2.46	2.54	2.46	2.46	2.46	0.41%	108,000
Aug 5, 2026	2.43	2.51	2.41	2.45	2.45	0.82%	211,000
Aug 4, 2026	2.48	2.60	2.40	2.43	2.43	-2.02%	692,000
Aug 3, 2026	2.47	2.51	2.46	2.48	2.48	-	103,500
Jul 31, 2026	2.48	2.51	2.47	2.48	2.48	-	148,000