Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.30	11.75	10.94	11.71	11.71	3.72%	22,847,836
Jun 26, 2026	11.60	11.72	11.25	11.29	11.29	-2.84%	14,706,600
Jun 25, 2026	11.70	11.75	11.35	11.62	11.62	-1.69%	16,572,580
Jun 24, 2026	11.89	12.14	11.79	11.82	11.82	-0.42%	19,619,100
Jun 23, 2026	11.61	12.12	11.61	11.87	11.87	1.37%	21,071,823
Jun 22, 2026	11.45	11.76	11.15	11.71	11.71	1.65%	29,081,080
Jun 18, 2026	11.72	11.81	11.48	11.52	11.52	-2.12%	24,628,462
Jun 17, 2026	11.95	11.96	11.75	11.77	11.77	-1.59%	15,165,885
Jun 16, 2026	12.17	12.18	11.87	11.96	11.96	-1.73%	14,362,396
Jun 15, 2026	12.01	12.26	11.98	12.17	12.17	1.33%	14,802,010
Jun 12, 2026	11.75	12.16	11.67	12.01	12.01	2.30%	23,130,233
Jun 11, 2026	11.90	12.05	11.66	11.74	11.74	-1.34%	11,381,953
Jun 10, 2026	11.87	11.93	11.71	11.90	11.90	0.17%	9,637,400
Jun 9, 2026	11.91	11.99	11.79	11.88	11.88	-0.34%	9,860,311
Jun 8, 2026	12.18	12.26	11.80	11.92	11.92	-2.05%	10,912,413
Jun 5, 2026	12.16	12.39	12.12	12.17	12.17	0.75%	9,428,300
Jun 4, 2026	12.42	12.47	12.05	12.08	12.08	-2.58%	12,318,973
Jun 3, 2026	12.70	12.70	12.36	12.40	12.40	-2.36%	12,058,800
Jun 2, 2026	12.89	12.90	12.65	12.70	12.70	-1.47%	9,417,372
Jun 1, 2026	12.73	12.94	12.71	12.89	12.89	1.02%	10,053,000
May 29, 2026	12.66	12.89	12.54	12.76	12.76	1.43%	14,078,480
May 28, 2026	12.83	12.85	12.48	12.58	12.58	-1.72%	11,691,793
May 27, 2026	13.17	13.18	12.70	12.80	12.80	-2.96%	16,251,932
May 26, 2026	13.20	13.26	13.05	13.19	13.19	-0.15%	10,367,428
May 25, 2026	13.55	13.60	13.12	13.21	13.21	-2.94%	19,184,360
May 22, 2026	13.70	13.75	13.56	13.61	13.61	-0.37%	9,020,940
May 21, 2026	13.83	14.04	13.63	13.66	13.66	-1.37%	14,301,139
May 20, 2026	14.08	14.08	13.78	13.85	13.85	-2.12%	14,336,656
May 19, 2026	13.90	14.28	13.89	14.15	14.15	1.87%	15,056,990
May 18, 2026	14.13	14.14	13.75	13.89	13.89	-1.91%	17,312,300
May 15, 2026	14.14	14.40	14.06	14.16	14.16	0.07%	16,589,200
May 14, 2026	14.17	14.46	14.11	14.15	14.15	-0.21%	13,925,919
May 13, 2026	14.36	14.39	14.17	14.18	14.18	-1.32%	13,120,487
May 12, 2026	14.48	14.62	14.29	14.37	14.37	-0.83%	15,651,020
May 11, 2026	14.30	14.63	14.22	14.49	14.49	1.47%	20,720,380
May 8, 2026	14.23	14.35	14.20	14.28	14.28	0.49%	11,691,879
May 7, 2026	14.33	14.33	14.09	14.21	14.21	-0.84%	16,008,170
May 6, 2026	14.54	14.55	14.21	14.33	14.33	-1.44%	27,147,890
Apr 30, 2026	14.68	14.71	14.45	14.54	14.54	-1.09%	15,762,740
Apr 29, 2026	14.53	14.72	14.45	14.70	14.70	0.62%	15,322,140
Apr 28, 2026	14.56	14.74	14.51	14.61	14.61	0.34%	14,168,382
Apr 27, 2026	14.75	14.92	14.53	14.56	14.56	-1.69%	21,852,400
Apr 24, 2026	14.79	15.18	14.79	14.81	14.81	1.09%	35,649,770
Apr 23, 2026	14.58	14.72	14.52	14.65	14.65	0.41%	16,463,677
Apr 22, 2026	14.64	14.71	14.50	14.59	14.59	-0.82%	19,029,480
Apr 21, 2026	14.77	14.79	14.55	14.71	14.71	-0.27%	15,094,340
Apr 20, 2026	14.90	14.90	14.60	14.75	14.75	-1.01%	21,794,992
Apr 17, 2026	15.25	15.25	14.89	14.90	14.90	-2.80%	24,958,412
Apr 16, 2026	15.28	15.45	15.03	15.33	15.33	0.33%	25,958,324
Apr 15, 2026	15.86	16.13	15.26	15.28	15.28	-2.49%	33,148,540