Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.36	90.00	84.16	86.13	86.13	-1.70%	7,333,075
Feb 12, 2026	92.50	94.50	86.15	87.62	87.62	-6.76%	8,058,199
Feb 11, 2026	88.70	94.33	88.00	93.97	93.97	5.87%	8,889,743
Feb 10, 2026	84.72	88.76	82.01	88.76	88.76	10.00%	6,799,619
Feb 9, 2026	74.55	80.69	74.52	80.69	80.69	10.01%	4,679,082
Feb 6, 2026	70.17	73.80	69.48	73.35	73.35	4.86%	3,968,303
Feb 5, 2026	70.50	70.50	69.31	69.95	69.95	-0.63%	932,500
Feb 4, 2026	68.96	70.40	68.31	70.39	70.39	2.07%	1,549,570
Feb 3, 2026	67.15	68.96	66.42	68.96	68.96	2.71%	1,172,481
Feb 2, 2026	68.50	68.50	66.76	67.14	67.14	-2.37%	1,292,200
Jan 30, 2026	66.85	68.84	66.17	68.77	68.77	2.87%	2,041,694
Jan 29, 2026	67.89	68.97	66.23	66.85	66.85	-1.18%	2,140,342
Jan 28, 2026	69.50	69.50	66.45	67.65	67.65	-2.80%	2,384,084
Jan 27, 2026	71.54	71.54	67.96	69.60	69.60	-3.33%	3,369,794
Jan 26, 2026	71.95	72.50	69.02	72.00	72.00	1.49%	4,467,732
Jan 23, 2026	69.90	71.25	69.57	70.94	70.94	1.74%	2,327,969
Jan 22, 2026	71.36	71.76	69.25	69.73	69.73	-2.20%	1,966,201
Jan 21, 2026	69.36	71.44	68.37	71.30	71.30	3.02%	2,498,575
Jan 20, 2026	70.86	71.67	68.31	69.21	69.21	-2.23%	2,617,100
Jan 19, 2026	70.50	71.18	69.10	70.79	70.79	0.41%	3,103,100
Jan 16, 2026	68.91	70.50	68.52	70.50	70.50	2.49%	2,525,623
Jan 15, 2026	68.98	69.39	67.87	68.79	68.79	0.35%	1,664,348
Jan 14, 2026	67.40	69.00	66.63	68.55	68.55	1.17%	2,683,389
Jan 13, 2026	67.60	68.51	66.85	67.76	67.76	0.86%	2,768,266
Jan 12, 2026	69.37	69.50	66.45	67.18	67.18	-3.48%	3,494,379
Jan 9, 2026	69.60	70.31	67.83	69.60	69.60	0.26%	2,703,283
Jan 8, 2026	70.58	70.94	69.25	69.42	69.42	-1.18%	2,080,926
Jan 7, 2026	72.11	72.55	69.82	70.25	70.25	-2.28%	2,615,400
Jan 6, 2026	71.04	72.51	70.85	71.89	71.89	0.46%	3,635,980
Jan 5, 2026	70.84	72.97	70.41	71.56	71.56	1.50%	3,872,317
Dec 31, 2025	70.52	71.63	69.91	70.50	70.50	-0.35%	2,236,917
Dec 30, 2025	71.25	71.63	70.22	70.75	70.75	-1.05%	2,169,200
Dec 29, 2025	72.54	72.56	69.32	71.50	71.50	-1.04%	3,601,858
Dec 26, 2025	72.00	73.30	71.37	72.25	72.25	0.63%	4,794,680
Dec 25, 2025	74.05	75.71	70.96	71.80	71.80	-2.51%	5,829,720
Dec 24, 2025	71.45	74.43	71.44	73.65	73.65	3.48%	7,556,084
Dec 23, 2025	68.68	71.34	68.41	71.17	71.17	3.63%	5,947,356
Dec 22, 2025	67.55	68.68	66.08	68.68	68.68	1.67%	3,825,100
Dec 19, 2025	68.40	68.99	64.90	67.55	67.55	-0.52%	3,776,183
Dec 18, 2025	68.43	69.31	67.01	67.90	67.90	-0.34%	5,417,999
Dec 17, 2025	65.28	68.34	65.28	68.13	68.13	4.69%	5,653,597
Dec 16, 2025	66.39	66.39	62.14	65.08	65.08	-1.97%	5,490,186
Dec 15, 2025	68.20	69.89	66.00	66.39	66.39	-2.51%	3,894,645
Dec 12, 2025	70.99	71.60	66.43	68.10	68.10	-3.91%	5,075,736
Dec 11, 2025	71.64	72.66	69.79	70.87	70.87	-2.07%	4,804,905
Dec 10, 2025	74.00	74.49	70.77	72.37	72.37	-2.28%	7,016,377
Dec 9, 2025	74.35	76.00	73.45	74.06	74.06	0.07%	11,908,690
Dec 8, 2025	71.00	76.12	71.00	74.01	74.01	6.95%	17,820,410
Dec 5, 2025	73.15	73.45	69.03	69.20	69.20	-5.99%	5,465,565
Dec 4, 2025	75.80	76.00	73.12	73.61	73.61	-2.50%	3,189,722