Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,958,120
Aug 31, 2026	13.09	13.09	12.76	12.93	12.93	-1.97%	20,100,470
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%	28,938,270
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
Jul 30, 2026	12.01	12.22	11.90	12.10	12.10	0.41%	15,710,248
Jul 29, 2026	11.87	12.10	11.81	12.05	12.05	1.95%	16,838,138
Jul 28, 2026	11.84	11.97	11.69	11.82	11.82	-0.76%	10,471,683
Jul 27, 2026	11.52	11.94	11.51	11.91	11.91	2.41%	14,259,240
Jul 24, 2026	12.20	12.25	11.62	11.63	11.63	-4.83%	22,001,760
Jul 23, 2026	12.15	12.31	12.00	12.22	12.22	0.08%	16,301,990
Jul 22, 2026	12.17	12.38	12.08	12.21	12.21	-0.41%	21,688,789
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