Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.32	12.44	12.11	12.26	12.26	-0.49%	20,398,754
Jul 20, 2026	12.10	12.38	11.97	12.32	12.32	1.90%	22,159,407
Jul 17, 2026	12.50	12.64	12.09	12.09	12.09	-3.97%	25,390,689
Jul 16, 2026	12.30	12.74	12.30	12.59	12.59	0.48%	29,653,677
Jul 15, 2026	12.18	12.69	12.12	12.53	12.53	2.96%	31,932,599
Jul 14, 2026	11.82	12.19	11.71	12.17	12.17	2.35%	22,667,800
Jul 13, 2026	11.75	12.02	11.73	11.89	11.89	0.51%	18,581,857
Jul 10, 2026	11.62	11.95	11.32	11.83	11.83	1.89%	21,537,750
Jul 9, 2026	11.66	11.96	11.48	11.61	11.61	-0.94%	17,957,123
Jul 8, 2026	12.22	12.43	11.90	12.00	11.72	-0.83%	21,426,270
Jul 7, 2026	12.73	12.73	12.07	12.10	11.82	-5.84%	31,675,786
Jul 6, 2026	12.39	12.95	12.35	12.85	12.55	4.56%	42,588,405
Jul 3, 2026	12.00	12.32	11.96	12.29	12.00	2.50%	25,336,857
Jul 2, 2026	11.80	12.09	11.73	11.99	11.71	1.70%	21,599,900
Jul 1, 2026	11.44	11.81	11.24	11.79	11.51	3.42%	18,076,574
Jun 30, 2026	11.67	11.70	11.32	11.40	11.13	-2.65%	15,681,200
Jun 29, 2026	11.30	11.75	10.94	11.71	11.44	3.72%	22,847,836
Jun 26, 2026	11.60	11.72	11.25	11.29	11.03	-2.84%	14,706,600
Jun 25, 2026	11.70	11.75	11.35	11.62	11.35	-1.69%	16,572,580
Jun 24, 2026	11.89	12.14	11.79	11.82	11.54	-0.42%	19,619,100
Jun 23, 2026	11.61	12.12	11.61	11.87	11.59	1.37%	21,071,823
Jun 22, 2026	11.45	11.76	11.15	11.71	11.44	1.65%	29,081,089
Jun 18, 2026	11.72	11.81	11.48	11.52	11.25	-2.12%	24,628,460
Jun 17, 2026	11.95	11.96	11.75	11.77	11.50	-1.59%	15,165,880
Jun 16, 2026	12.17	12.18	11.87	11.96	11.68	-1.73%	14,362,390
Jun 15, 2026	12.01	12.26	11.98	12.17	11.89	1.33%	14,802,010
Jun 12, 2026	11.75	12.16	11.67	12.01	11.73	2.30%	23,130,230
Jun 11, 2026	11.90	12.05	11.66	11.74	11.47	-1.34%	11,381,950
Jun 10, 2026	11.87	11.93	11.71	11.90	11.62	0.17%	9,637,400
Jun 9, 2026	11.91	11.99	11.79	11.88	11.60	-0.34%	9,860,311
Jun 8, 2026	12.18	12.26	11.80	11.92	11.64	-2.05%	10,912,413
Jun 5, 2026	12.16	12.39	12.12	12.17	11.89	0.75%	9,428,300
Jun 4, 2026	12.42	12.47	12.05	12.08	11.80	-2.58%	12,318,970
Jun 3, 2026	12.70	12.70	12.36	12.40	12.11	-2.36%	12,058,800
Jun 2, 2026	12.89	12.90	12.65	12.70	12.40	-1.47%	9,417,372
Jun 1, 2026	12.73	12.94	12.71	12.89	12.59	1.02%	10,053,000
May 29, 2026	12.66	12.89	12.54	12.76	12.46	1.43%	14,078,480
May 28, 2026	12.83	12.85	12.48	12.58	12.29	-1.72%	11,691,790
May 27, 2026	13.17	13.18	12.70	12.80	12.50	-2.96%	16,251,930
May 26, 2026	13.20	13.26	13.05	13.19	12.88	-0.15%	10,367,420
May 25, 2026	13.55	13.60	13.12	13.21	12.90	-2.94%	19,184,360
May 22, 2026	13.70	13.75	13.56	13.61	13.29	-0.37%	9,020,940
May 21, 2026	13.83	14.04	13.63	13.66	13.34	-1.37%	14,301,130
May 20, 2026	14.08	14.08	13.78	13.85	13.53	-2.12%	14,336,650
May 19, 2026	13.90	14.28	13.89	14.15	13.82	1.87%	15,056,990
May 18, 2026	14.13	14.14	13.75	13.89	13.57	-1.91%	17,312,300
May 15, 2026	14.14	14.40	14.06	14.16	13.83	0.07%	16,589,200
May 14, 2026	14.17	14.46	14.11	14.15	13.82	-0.21%	13,925,910
May 13, 2026	14.36	14.39	14.17	14.18	13.85	-1.32%	13,120,480
May 12, 2026	14.48	14.62	14.29	14.37	14.03	-0.83%	15,651,020