Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.84	14.93	14.33	14.35	14.35	-3.95%	19,273,457
Jan 30, 2026	14.80	14.99	14.63	14.94	14.94	0.40%	27,654,900
Jan 29, 2026	14.37	14.95	14.26	14.88	14.88	3.62%	35,068,750
Jan 28, 2026	14.34	14.45	14.23	14.36	14.36	-0.07%	12,579,870
Jan 27, 2026	14.61	14.61	14.22	14.37	14.37	-1.84%	14,226,780
Jan 26, 2026	14.66	14.71	14.39	14.64	14.64	-0.61%	23,618,740
Jan 23, 2026	14.42	14.99	14.36	14.73	14.73	2.43%	36,312,950
Jan 22, 2026	14.14	14.38	14.13	14.38	14.38	1.70%	17,376,390
Jan 21, 2026	14.12	14.25	14.07	14.14	14.14	-0.14%	13,514,100
Jan 20, 2026	14.05	14.18	14.01	14.16	14.16	1.00%	13,005,140
Jan 19, 2026	13.91	14.06	13.88	14.02	14.02	0.65%	9,949,301
Jan 16, 2026	14.06	14.06	13.91	13.93	13.93	-0.64%	9,633,100
Jan 15, 2026	14.00	14.07	13.93	14.02	14.02	0.07%	7,555,403
Jan 14, 2026	14.19	14.27	13.94	14.01	14.01	-1.27%	20,358,812
Jan 13, 2026	14.08	14.41	14.03	14.19	14.19	0.85%	20,900,346
Jan 12, 2026	14.05	14.10	13.95	14.07	14.07	0.14%	14,325,340
Jan 9, 2026	13.97	14.07	13.92	14.05	14.05	0.64%	11,096,260
Jan 8, 2026	13.96	14.02	13.94	13.96	13.96	0.14%	7,654,920
Jan 7, 2026	14.08	14.15	13.93	13.94	13.94	-0.85%	10,639,720
Jan 6, 2026	13.96	14.06	13.93	14.06	14.06	0.72%	10,643,100
Jan 5, 2026	13.84	13.96	13.79	13.96	13.96	0.72%	9,541,641
Dec 31, 2025	13.75	13.99	13.70	13.86	13.86	0.87%	8,833,842
Dec 30, 2025	13.77	13.80	13.66	13.74	13.74	-	5,708,893
Dec 29, 2025	13.82	13.84	13.74	13.74	13.74	-0.65%	6,332,674
Dec 26, 2025	13.85	13.88	13.80	13.83	13.83	-0.14%	6,305,300
Dec 25, 2025	13.86	13.92	13.85	13.85	13.85	-	5,953,526
Dec 24, 2025	13.90	13.94	13.84	13.85	13.85	-0.36%	6,264,753
Dec 23, 2025	13.96	13.98	13.88	13.90	13.90	-0.43%	4,779,026
Dec 22, 2025	13.98	14.01	13.90	13.96	13.96	0.07%	5,281,732
Dec 19, 2025	13.76	13.97	13.75	13.95	13.95	1.38%	8,347,563
Dec 18, 2025	13.67	13.78	13.61	13.76	13.76	0.58%	4,062,127
Dec 17, 2025	13.54	13.74	13.48	13.68	13.68	0.88%	6,151,961
Dec 16, 2025	13.85	13.85	13.54	13.56	13.56	-1.88%	7,603,100
Dec 15, 2025	13.82	13.94	13.79	13.82	13.82	-0.29%	5,895,400
Dec 12, 2025	13.83	13.90	13.78	13.86	13.86	0.14%	6,577,456
Dec 11, 2025	13.93	13.94	13.84	13.84	13.84	-0.57%	4,494,580
Dec 10, 2025	13.84	13.97	13.81	13.92	13.92	0.43%	5,160,035
Dec 9, 2025	13.96	14.00	13.85	13.86	13.86	-0.72%	5,414,702
Dec 8, 2025	14.05	14.08	13.96	13.96	13.96	-0.43%	5,687,081
Dec 5, 2025	13.92	14.03	13.83	14.02	14.02	0.65%	4,741,644
Dec 4, 2025	14.00	14.00	13.87	13.93	13.93	-0.50%	3,894,061
Dec 3, 2025	14.01	14.04	13.93	14.00	14.00	-0.07%	4,746,500
Dec 2, 2025	14.10	14.11	13.98	14.01	14.01	-0.71%	4,844,884
Dec 1, 2025	14.05	14.11	14.03	14.11	14.11	0.57%	4,942,302
Nov 28, 2025	14.10	14.10	13.95	14.03	14.03	-0.07%	5,472,042
Nov 27, 2025	14.18	14.30	14.01	14.04	14.04	0.07%	6,513,300
Nov 26, 2025	14.00	14.22	13.99	14.03	14.03	0.14%	7,198,730
Nov 25, 2025	13.93	14.06	13.90	14.01	14.01	0.86%	5,977,604
Nov 24, 2025	13.88	13.96	13.85	13.89	13.89	0.36%	6,248,745
Nov 21, 2025	14.19	14.22	13.82	13.84	13.84	-2.67%	13,394,000