Zhaoke Ophthalmology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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