Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	77.60	77.62	75.14	75.50	75.50	-2.71%	2,755,027
Dec 2, 2025	78.70	79.39	77.01	77.60	77.60	-1.78%	3,068,703
Dec 1, 2025	79.27	79.58	78.10	79.01	79.01	-0.34%	4,317,658
Nov 28, 2025	79.10	79.80	78.00	79.28	79.28	0.23%	5,287,000
Nov 27, 2025	78.55	80.00	78.35	79.10	79.10	0.76%	4,815,788
Nov 26, 2025	77.50	79.00	77.00	78.50	78.50	0.93%	4,092,583
Nov 25, 2025	76.48	78.87	75.70	77.78	77.78	0.69%	4,934,760
Nov 24, 2025	75.27	77.29	74.39	77.25	77.25	2.33%	6,454,259
Nov 21, 2025	76.43	77.75	74.32	75.49	75.49	-1.96%	5,997,558
Nov 20, 2025	78.80	79.94	76.76	77.00	77.00	-1.80%	4,871,989
Nov 19, 2025	78.89	80.80	78.21	78.41	78.41	0.17%	7,021,607
Nov 18, 2025	79.80	81.19	74.09	78.28	78.28	-2.35%	22,279,640
Nov 17, 2025	88.59	88.59	80.01	80.16	80.16	-9.52%	10,097,570
Nov 14, 2025	89.00	90.45	85.28	88.59	88.59	0.62%	11,340,550
Nov 13, 2025	90.30	91.12	87.37	88.04	88.04	-2.93%	8,288,718