Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	15.79	15.81	15.30	15.67	15.67	-0.25%	29,740,990
Apr 13, 2026	15.50	15.97	15.26	15.71	15.71	-1.63%	44,838,350
Apr 10, 2026	16.14	16.22	15.81	15.97	15.97	-1.18%	25,837,660
Apr 9, 2026	16.10	16.35	16.01	16.16	16.16	-0.19%	26,128,300
Apr 8, 2026	16.20	16.24	15.95	16.19	16.19	-1.10%	44,463,080
Apr 7, 2026	15.81	16.48	15.62	16.37	16.37	3.87%	34,033,850
Apr 3, 2026	15.94	16.08	15.60	15.76	15.76	-1.13%	20,941,360
Apr 2, 2026	16.16	16.34	15.90	15.94	15.94	-1.79%	24,268,640
Apr 1, 2026	16.33	16.43	15.97	16.23	16.23	1.00%	31,583,770
Mar 31, 2026	16.58	16.81	16.07	16.07	16.07	-3.19%	33,281,550
Mar 30, 2026	15.94	16.87	15.90	16.60	16.60	4.40%	57,128,500
Mar 27, 2026	15.20	16.05	15.16	15.90	15.90	3.31%	43,008,110
Mar 26, 2026	15.10	15.87	15.05	15.39	15.39	1.85%	34,845,040
Mar 25, 2026	14.97	15.28	14.88	15.11	15.11	0.87%	22,397,133
Mar 24, 2026	14.98	15.09	14.63	14.98	14.98	1.56%	23,439,860
Mar 23, 2026	15.00	15.16	14.57	14.75	14.75	-2.96%	40,512,590
Mar 20, 2026	15.75	15.83	15.16	15.20	15.20	-2.94%	32,229,580
Mar 19, 2026	16.33	16.58	15.56	15.66	15.66	-3.69%	30,104,230
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