Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	89.00	90.45	85.28	88.59	88.59	0.62%	11,340,556
Nov 13, 2025	90.30	91.12	87.37	88.04	88.04	-2.93%	8,288,718
Nov 12, 2025	90.00	92.00	89.07	90.70	90.70	0.10%	9,622,612
Nov 11, 2025	88.00	92.77	84.29	90.61	90.61	0.38%	15,797,547
Nov 10, 2025	97.88	98.00	90.10	90.27	90.27	-9.62%	17,416,603
Nov 7, 2025	98.62	104.32	93.00	99.88	99.88	0.19%	19,951,546
Nov 6, 2025	99.94	104.84	94.00	99.69	99.69	-0.25%	18,288,911
Nov 5, 2025	96.82	100.54	93.80	99.94	99.94	5.54%	20,488,821
Nov 4, 2025	89.42	94.97	85.30	94.69	94.69	5.60%	23,363,224
Nov 3, 2025	93.50	94.48	85.50	89.67	89.67	-5.61%	28,900,157
Oct 31, 2025	90.00	95.00	87.13	95.00	95.00	9.07%	21,186,939
Oct 30, 2025	86.50	90.20	85.20	87.10	87.10	0.83%	21,747,382
Oct 29, 2025	83.70	86.79	83.02	86.38	86.38	6.71%	19,995,876
Oct 28, 2025	75.43	80.95	75.43	80.95	80.95	10.00%	15,985,948
Oct 27, 2025	72.00	74.30	67.51	73.59	73.59	-1.89%	25,486,707
Oct 24, 2025	73.90	79.94	73.90	75.01	75.01	1.50%	34,162,904
Oct 23, 2025	72.09	74.60	72.09	73.90	73.90	2.51%	18,158,486
Oct 22, 2025	72.00	73.37	69.85	72.09	72.09	1.66%	16,390,663
Oct 21, 2025	68.00	71.50	65.06	70.91	70.91	-1.46%	18,720,667
Oct 20, 2025	69.09	74.60	69.09	71.96	71.96	5.93%	27,452,598
Oct 17, 2025	66.65	68.58	63.60	67.93	67.93	0.59%	14,888,284
Oct 16, 2025	66.00	69.09	63.88	67.53	67.53	4.13%	14,256,107
Oct 15, 2025	65.40	66.15	59.30	64.85	64.85	-1.58%	18,800,644
Oct 14, 2025	62.97	66.20	59.66	65.89	65.89	9.02%	15,140,506
Oct 13, 2025	50.90	61.81	50.86	60.44	60.44	7.05%	16,631,044
Oct 10, 2025	53.08	56.46	53.08	56.46	56.46	9.99%	21,453,378
Oct 9, 2025	47.00	51.33	46.80	51.33	51.33	10.01%	8,392,760
Sep 30, 2025	43.55	47.06	43.55	46.66	46.66	7.17%	11,553,018
Sep 29, 2025	42.68	44.00	41.89	43.54	43.54	1.66%	8,615,714
Sep 26, 2025	41.81	43.38	41.39	42.83	42.83	1.32%	8,460,256
Sep 25, 2025	41.40	44.18	40.51	42.27	42.27	3.02%	10,489,874
Sep 24, 2025	40.43	41.41	39.83	41.03	41.03	0.98%	9,329,680
Sep 23, 2025	41.17	41.40	37.51	40.63	40.63	-1.17%	12,642,567
Sep 22, 2025	40.00	41.58	39.11	41.11	41.11	2.90%	11,991,588
Sep 19, 2025	39.50	40.40	38.80	39.95	39.95	-0.87%	13,046,530
Sep 18, 2025	39.35	41.00	39.05	40.30	40.30	2.41%	14,661,080
Sep 17, 2025	39.00	39.92	38.21	39.35	39.35	0.90%	16,311,495
Sep 16, 2025	36.21	39.30	35.62	39.00	39.00	2.36%	20,739,850
Sep 15, 2025	35.79	39.19	33.77	38.10	38.10	6.90%	30,584,491
Sep 12, 2025	34.50	35.64	34.00	35.64	35.64	10.00%	6,695,500
Sep 11, 2025	29.45	32.40	29.45	32.40	32.40	10.02%	16,087,677
Sep 10, 2025	29.42	29.96	27.58	29.45	29.45	-0.88%	19,237,654
Sep 9, 2025	27.10	29.71	27.10	29.71	29.71	10.00%	10,854,760
Sep 8, 2025	25.23	27.20	25.10	27.01	27.01	7.06%	11,381,651
Sep 5, 2025	25.09	25.39	24.35	25.23	25.23	1.61%	5,048,627
Sep 4, 2025	24.49	25.60	24.49	24.83	24.83	1.47%	7,229,095
Sep 3, 2025	24.30	24.78	24.20	24.47	24.47	0.66%	3,154,240
Sep 2, 2025	24.28	24.39	23.98	24.31	24.31	0.12%	2,660,673
Sep 1, 2025	24.33	24.43	23.98	24.28	24.28	-0.08%	3,286,056
Aug 29, 2025	23.57	24.30	23.45	24.30	24.30	3.62%	4,582,963