Zhaoke Ophthalmology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	1.99	2.02	1.92	2.02	2.02	1.76%	45,000
Nov 2, 2026	2.00	2.04	1.92	1.99	1.99	-1.49%	33,000
Oct 30, 2026	2.01	2.02	1.96	2.02	2.02	-2.42%	148,000
Oct 29, 2026	2.10	2.14	2.03	2.07	2.07	-1.90%	78,000
Oct 28, 2026	2.06	2.14	2.03	2.11	2.11	3.95%	203,000
Oct 27, 2026	1.90	2.03	1.90	2.03	2.03	7.14%	201,000
Oct 26, 2026	1.89	1.94	1.85	1.89	1.89	-0.53%	345,500
Oct 23, 2026	1.97	1.97	1.89	1.90	1.90	-2.06%	205,000
Oct 22, 2026	2.00	2.00	1.89	1.94	1.94	-3.24%	501,469
Oct 21, 2026	2.07	2.07	2.01	2.01	2.01	-2.91%	7,000
Oct 20, 2026	2.10	2.10	2.00	2.07	2.07	-1.67%	290,500
Oct 16, 2026	2.05	2.10	2.03	2.10	2.10	2.44%	149,000
Oct 15, 2026	2.06	2.09	2.05	2.05	2.05	-3.30%	213,000
Oct 14, 2026	2.12	2.16	2.07	2.12	2.12	0.24%	110,000
Oct 13, 2026	2.16	2.20	2.02	2.12	2.12	-3.86%	536,500
Oct 12, 2026	2.27	2.31	2.16	2.20	2.20	-3.08%	390,000
Oct 9, 2026	2.37	2.37	2.26	2.27	2.27	-4.22%	311,500
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