Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.10	12.43	12.00	12.12	12.12	1.17%	16,321,765
Oct 15, 2026	12.07	12.14	11.89	11.98	11.98	-1.72%	12,173,600
Oct 14, 2026	12.16	12.25	12.12	12.19	12.19	-	7,041,700
Oct 13, 2026	12.36	12.37	12.07	12.19	12.19	-1.53%	12,115,344
Oct 12, 2026	12.60	12.67	12.35	12.38	12.38	-1.67%	11,151,705
Oct 9, 2026	12.48	12.67	12.38	12.59	12.59	0.72%	13,013,502
Oct 8, 2026	12.69	12.76	12.43	12.50	12.50	0.56%	14,236,800
Sep 30, 2026	12.22	12.46	12.16	12.43	12.43	2.05%	10,204,470
Sep 29, 2026	12.30	12.38	12.16	12.18	12.18	-1.06%	8,328,903
Sep 28, 2026	12.46	12.59	12.22	12.31	12.31	-0.16%	10,249,799
Sep 24, 2026	12.61	12.70	12.31	12.33	12.33	-2.22%	10,534,472
Sep 23, 2026	12.70	12.76	12.60	12.61	12.61	-0.86%	7,901,491
Sep 22, 2026	12.75	12.83	12.68	12.72	12.72	-0.78%	13,024,628
Sep 21, 2026	12.59	12.85	12.57	12.82	12.82	2.15%	17,058,823
Sep 18, 2026	12.55	12.70	12.51	12.55	12.55	0.08%	12,178,896
Sep 17, 2026	12.36	12.60	12.33	12.54	12.54	1.05%	10,210,883
Sep 16, 2026	12.49	12.54	12.31	12.41	12.41	-0.64%	9,598,689
Sep 15, 2026	12.52	12.64	12.45	12.49	12.49	-0.48%	7,824,432
Sep 14, 2026	12.30	12.65	12.28	12.55	12.55	1.78%	16,557,663
Sep 11, 2026	12.44	12.60	12.15	12.33	12.33	-1.75%	16,813,305
Sep 10, 2026	12.89	12.89	12.54	12.55	12.55	-2.71%	17,280,265
Sep 9, 2026	12.96	13.04	12.83	12.90	12.90	-0.39%	12,647,594
Sep 8, 2026	12.72	12.98	12.70	12.95	12.95	1.41%	15,749,507
Sep 7, 2026	12.68	12.92	12.62	12.77	12.77	0.71%	12,473,176
Sep 4, 2026	12.74	12.82	12.61	12.68	12.68	-0.24%	13,653,090
Sep 3, 2026	12.70	12.74	12.63	12.71	12.71	-	10,135,364
Sep 2, 2026	12.81	12.87	12.61	12.71	12.71	-1.32%	13,893,487
Sep 1, 2026	12.92	13.03	12.86	12.88	12.88	-0.39%	16,958,124
Aug 31, 2026	13.09	13.09	12.76	12.93	12.93	-1.97%	20,100,474
Aug 28, 2026	12.99	13.30	12.85	13.19	13.19	1.38%	24,985,272
Aug 27, 2026	12.96	13.08	12.70	13.01	13.01	-0.54%	28,938,274
Aug 26, 2026	12.75	13.35	12.75	13.08	13.08	1.63%	30,215,184
Aug 25, 2026	12.49	13.02	12.32	12.87	12.87	2.55%	31,195,834
Aug 24, 2026	13.10	13.19	12.54	12.55	12.55	-5.14%	39,230,997
Aug 21, 2026	14.05	14.15	13.22	13.23	13.23	-8.88%	62,000,952
Aug 20, 2026	14.15	14.53	13.89	14.52	14.52	4.24%	83,512,189
Aug 19, 2026	13.53	14.24	13.51	13.93	13.93	1.24%	72,981,901
Aug 18, 2026	13.95	14.29	13.53	13.76	13.76	4.24%	80,587,613
Aug 17, 2026	13.28	13.53	12.88	13.20	13.20	-0.98%	40,755,274
Aug 14, 2026	13.24	13.54	13.15	13.33	13.33	-0.60%	44,074,926
Aug 13, 2026	13.75	13.85	13.03	13.41	13.41	-2.61%	88,610,703
Aug 12, 2026	12.52	13.77	12.47	13.77	13.77	9.98%	68,097,631
Aug 11, 2026	12.42	12.60	12.37	12.52	12.52	0.81%	23,244,081
Aug 10, 2026	12.33	12.58	12.33	12.42	12.42	1.22%	27,147,910
Aug 7, 2026	11.99	12.30	11.83	12.27	12.27	2.59%	24,679,634
Aug 6, 2026	12.13	12.15	11.91	11.96	11.96	-1.32%	15,170,110
Aug 5, 2026	12.19	12.24	12.06	12.12	12.12	-0.57%	13,759,555
Aug 4, 2026	12.34	12.39	12.19	12.19	12.19	-0.57%	13,539,355
Aug 3, 2026	12.11	12.29	12.07	12.26	12.26	1.24%	12,832,872
Jul 31, 2026	12.05	12.19	11.99	12.11	12.11	0.08%	15,467,400