Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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