Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	15.95	16.67	15.75	16.26	16.26	1.94%	42,280,787
Mar 17, 2026	16.50	16.93	15.91	15.95	15.95	-6.94%	66,634,890
Mar 16, 2026	17.88	18.12	17.00	17.14	17.14	-3.49%	38,559,640
Mar 13, 2026	17.23	18.14	17.00	17.76	17.76	2.66%	56,644,290
Mar 12, 2026	17.69	17.80	17.17	17.30	17.30	-2.20%	42,463,918
Mar 11, 2026	16.70	17.89	16.56	17.69	17.69	5.61%	58,845,920
Mar 10, 2026	17.70	17.83	16.47	16.75	16.75	-5.05%	69,075,023
Mar 9, 2026	18.35	18.58	17.50	17.64	17.64	-4.03%	47,558,630
Mar 6, 2026	17.04	18.54	17.03	18.38	18.38	7.86%	62,685,220
Mar 5, 2026	17.24	17.25	16.61	17.04	17.04	0.77%	28,740,240
Mar 4, 2026	16.68	17.55	16.60	16.91	16.91	0.83%	40,303,670
Mar 3, 2026	17.09	17.95	16.73	16.77	16.77	-1.64%	47,703,790
Mar 2, 2026	16.10	17.17	16.03	17.05	17.05	4.67%	57,960,592
Feb 27, 2026	16.38	16.59	16.12	16.29	16.29	-0.49%	20,346,880
Feb 26, 2026	16.57	16.71	16.31	16.37	16.37	-1.21%	28,756,880
Feb 25, 2026	15.80	16.62	15.80	16.57	16.57	5.34%	45,812,920
Feb 24, 2026	16.10	16.10	15.70	15.73	15.73	-1.81%	22,197,400
Feb 13, 2026	16.02	16.29	15.78	16.02	16.02	-0.12%	31,369,253
Feb 12, 2026	16.03	16.20	15.86	16.04	16.04	0.06%	28,133,450
Feb 11, 2026	16.03	16.42	15.81	16.03	16.03	-0.68%	34,783,180
Feb 10, 2026	15.45	16.33	15.36	16.14	16.14	3.99%	55,906,450
Feb 9, 2026	15.60	15.69	15.27	15.52	15.52	-0.51%	34,388,569
Feb 6, 2026	14.81	15.78	14.80	15.60	15.60	4.21%	68,596,280
Feb 5, 2026	14.69	14.99	14.64	14.97	14.97	1.91%	22,136,420
Feb 4, 2026	14.70	14.84	14.55	14.69	14.69	-0.20%	11,989,980
Feb 3, 2026	15.00	15.00	14.41	14.72	14.72	2.58%	18,618,510
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