Zhaoke Ophthalmology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.64	2.66	2.61	2.65	2.65	0.38%	233,000
May 18, 2026	2.68	2.68	2.59	2.64	2.64	-0.75%	496,000
May 15, 2026	2.71	2.71	2.62	2.66	2.66	-2.56%	498,000
May 14, 2026	2.79	2.81	2.65	2.73	2.73	-2.50%	1,037,000
May 13, 2026	2.85	2.85	2.78	2.80	2.80	-1.06%	742,000
May 12, 2026	2.90	2.90	2.83	2.83	2.83	-2.41%	650,500
May 11, 2026	2.91	2.95	2.83	2.90	2.90	-1.02%	386,000
May 8, 2026	3.01	3.01	2.92	2.93	2.93	-2.33%	142,500
May 7, 2026	2.90	3.10	2.88	3.00	3.00	3.45%	636,500
May 6, 2026	2.96	2.96	2.88	2.90	2.90	-2.03%	375,000
May 5, 2026	2.94	2.98	2.90	2.96	2.96	0.68%	232,000
May 4, 2026	2.86	2.97	2.86	2.94	2.94	1.38%	187,500
Apr 30, 2026	2.97	2.97	2.83	2.90	2.90	-3.33%	1,070,000
Apr 29, 2026	2.97	3.05	2.97	3.00	3.00	1.01%	319,000
Apr 28, 2026	3.05	3.05	2.97	2.97	2.97	-2.62%	273,625
Apr 27, 2026	3.08	3.08	3.01	3.05	3.05	-0.33%	308,000
Apr 24, 2026	3.03	3.07	2.99	3.06	3.06	0.99%	101,000
Apr 23, 2026	3.07	3.07	2.98	3.03	3.03	-1.62%	468,000
Apr 22, 2026	3.11	3.15	3.08	3.08	3.08	-1.28%	231,000
Apr 21, 2026	3.11	3.14	3.08	3.12	3.12	0.32%	194,000
Apr 20, 2026	3.17	3.17	3.05	3.11	3.11	-1.27%	708,500
Apr 17, 2026	3.24	3.27	3.12	3.15	3.15	-1.56%	395,000
Apr 16, 2026	3.07	3.21	3.02	3.20	3.20	4.92%	1,411,500
Apr 15, 2026	3.09	3.10	3.02	3.05	3.05	-	300,500
Apr 14, 2026	3.02	3.08	3.02	3.05	3.05	0.99%	263,000
Apr 13, 2026	2.98	3.06	2.98	3.02	3.02	1.34%	422,000
Apr 10, 2026	3.01	3.01	2.95	2.98	2.98	-0.67%	317,000
Apr 9, 2026	3.08	3.09	2.95	3.00	3.00	-2.91%	783,000
Apr 8, 2026	3.03	3.14	3.03	3.09	3.09	1.64%	577,500
Apr 2, 2026	3.02	3.11	3.01	3.04	3.04	0.66%	418,800