Zhejiang Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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