Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	88.50	89.50	87.18	88.15	87.85	0.17%	1,884,800
Jun 16, 2026	86.50	88.66	85.00	88.00	87.70	2.44%	2,988,129
Jun 15, 2026	84.75	86.00	81.61	85.90	85.61	0.35%	3,415,142
Jun 12, 2026	84.24	86.45	80.60	85.60	85.31	1.82%	7,009,890
Jun 11, 2026	82.50	85.82	81.51	84.07	83.78	1.72%	3,618,520
Jun 10, 2026	81.65	83.17	79.55	82.65	82.37	1.27%	2,494,100
Jun 9, 2026	79.60	81.78	77.22	81.61	81.33	3.33%	3,547,189
Jun 8, 2026	80.01	81.00	76.63	78.98	78.71	-1.47%	2,588,039
Jun 5, 2026	83.05	83.05	80.00	80.16	79.89	-3.50%	2,233,834
Jun 4, 2026	85.00	85.00	82.14	83.07	82.79	-2.60%	1,504,200
Jun 3, 2026	83.90	85.68	83.56	85.29	85.00	0.42%	2,254,962
Jun 2, 2026	82.98	85.31	81.94	84.93	84.64	2.35%	2,648,666
Jun 1, 2026	83.73	84.74	81.80	82.98	82.70	-0.61%	2,531,159
May 29, 2026	84.80	85.94	82.94	83.49	83.21	-1.48%	2,113,923
May 28, 2026	86.60	86.60	83.01	84.74	84.45	-1.66%	2,032,405
May 27, 2026	87.10	88.00	83.62	86.17	85.88	-1.02%	2,841,879
May 26, 2026	89.60	89.60	80.95	87.06	86.76	-2.78%	4,542,820
May 25, 2026	93.93	94.50	89.00	89.55	89.25	-3.40%	3,474,582
May 22, 2026	92.32	93.36	89.87	92.70	92.38	2.94%	3,754,615
May 21, 2026	91.10	93.55	88.49	90.05	89.74	-1.15%	3,223,807
May 20, 2026	95.30	95.97	89.98	91.10	90.79	-3.98%	3,504,856
May 19, 2026	93.95	96.48	93.89	94.88	94.56	1.04%	4,165,004
May 18, 2026	93.00	95.31	91.15	93.90	93.58	2.12%	4,291,095
May 15, 2026	91.00	93.19	88.64	91.95	91.64	2.18%	6,337,461
May 14, 2026	92.70	93.00	89.55	89.99	89.68	-2.88%	1,351,056
May 13, 2026	93.27	93.27	90.47	92.66	92.34	0.86%	1,511,825
May 12, 2026	93.72	93.83	91.34	91.87	91.56	-1.65%	1,211,403
May 11, 2026	94.96	95.65	93.21	93.41	93.09	-1.42%	1,603,800
May 8, 2026	94.50	94.99	92.49	94.76	94.44	1.34%	1,578,279
May 7, 2026	93.63	94.89	92.70	93.51	93.19	0.25%	1,851,900
May 6, 2026	93.00	93.91	91.69	93.28	92.96	1.06%	1,843,340
Apr 30, 2026	90.20	92.82	89.49	92.30	91.99	2.54%	2,037,858
Apr 29, 2026	90.78	90.78	88.72	90.01	89.70	0.14%	1,331,613
Apr 28, 2026	89.78	90.85	89.01	89.88	89.57	0.40%	1,223,897
Apr 27, 2026	90.58	91.06	88.91	89.52	89.22	-0.97%	1,435,900
Apr 24, 2026	91.89	91.94	88.70	90.40	90.09	-1.49%	2,378,400
Apr 23, 2026	93.66	93.66	91.36	91.77	91.46	-1.82%	2,142,277
Apr 22, 2026	95.20	95.35	92.90	93.47	93.15	-1.51%	2,185,077
Apr 21, 2026	94.53	95.85	94.03	94.90	94.58	0.26%	2,071,377
Apr 20, 2026	96.20	97.00	93.50	94.65	94.33	-0.74%	2,851,110
Apr 17, 2026	91.47	96.50	91.00	95.36	95.04	3.30%	4,507,073
Apr 16, 2026	86.99	92.32	86.65	92.31	92.00	7.89%	5,002,315
Apr 15, 2026	85.84	86.02	84.41	85.56	85.27	0.66%	2,302,406
Apr 14, 2026	85.27	86.55	82.79	85.00	84.71	0.24%	3,104,500
Apr 13, 2026	82.00	86.53	82.00	84.80	84.51	3.71%	3,792,056
Apr 10, 2026	87.99	88.21	81.76	81.77	81.49	-6.01%	3,589,960
Apr 9, 2026	89.00	89.00	85.13	87.00	86.70	-3.64%	3,153,235
Apr 8, 2026	90.00	91.00	87.00	90.29	89.98	1.11%	5,058,273
Apr 7, 2026	92.24	93.10	88.16	89.30	89.00	-2.62%	3,393,682
Apr 3, 2026	99.20	100.46	91.18	91.70	91.39	-6.65%	4,487,288