Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	81.40	82.26	79.70	80.02	80.02	-1.33%	638,006
Oct 26, 2026	80.50	81.80	79.01	81.10	81.10	0.75%	726,608
Oct 23, 2026	78.90	80.70	77.60	80.50	80.50	2.09%	983,009
Oct 22, 2026	78.76	79.20	77.15	78.85	78.85	0.29%	655,900
Oct 21, 2026	80.15	81.30	78.26	78.62	78.62	-1.75%	765,111
Oct 20, 2026	77.70	80.02	76.45	80.02	80.02	2.99%	840,140
Oct 19, 2026	76.78	78.57	76.00	77.70	77.70	1.33%	917,900
Oct 16, 2026	77.36	77.49	75.09	76.68	76.68	0.30%	858,760
Oct 15, 2026	78.02	78.16	75.35	76.45	76.45	-2.98%	956,631
Oct 14, 2026	78.70	79.37	77.93	78.80	78.80	0.38%	800,900
Oct 13, 2026	77.91	78.50	76.11	78.50	78.50	0.26%	1,075,000
Oct 12, 2026	80.80	81.66	76.00	78.30	78.30	-3.33%	1,438,700
Oct 9, 2026	78.80	81.36	78.41	81.00	81.00	3.20%	1,829,879
Oct 8, 2026	75.38	79.66	75.38	78.49	78.49	4.42%	1,524,983
Sep 30, 2026	76.00	76.49	74.09	75.17	75.17	-0.83%	1,391,073
Sep 29, 2026	74.07	76.29	73.03	75.80	75.80	1.32%	1,649,802
Sep 28, 2026	77.70	78.48	73.76	74.81	74.81	-4.68%	1,254,300
Sep 24, 2026	80.99	81.53	78.02	78.48	78.48	-3.05%	1,878,600
Sep 23, 2026	80.05	81.11	78.15	80.95	80.95	1.20%	2,197,214
Sep 22, 2026	80.04	81.00	78.87	79.99	79.99	-0.39%	2,299,371
Sep 21, 2026	82.02	82.98	79.88	80.30	80.30	-2.04%	1,748,608
Sep 18, 2026	81.97	82.78	80.60	81.97	81.97	0.28%	1,386,317
Sep 17, 2026	82.47	83.50	81.66	81.74	81.74	-1.26%	1,152,220
Sep 16, 2026	82.05	82.95	80.86	82.78	82.78	0.99%	1,734,500
Sep 15, 2026	81.77	82.44	80.92	81.97	81.97	0.29%	1,211,600
Sep 14, 2026	81.50	82.50	80.69	81.73	81.73	0.60%	1,092,658
Sep 11, 2026	84.19	84.19	80.01	81.24	81.24	-3.46%	1,259,300
Sep 10, 2026	83.40	84.40	81.32	84.15	84.15	1.14%	1,052,560
Sep 9, 2026	84.00	84.84	82.05	83.20	83.20	-0.31%	1,081,300
Sep 8, 2026	80.50	83.70	79.55	83.46	83.46	4.40%	1,393,372
Sep 7, 2026	81.20	81.65	79.69	79.94	79.94	-1.59%	1,187,400
Sep 4, 2026	81.70	82.49	80.30	81.23	81.23	-0.09%	1,246,720
Sep 3, 2026	79.80	81.50	79.01	81.30	81.30	2.94%	1,257,387
Sep 2, 2026	81.45	81.60	78.27	78.98	78.98	-2.91%	1,577,559
Sep 1, 2026	81.70	82.10	80.88	81.35	81.35	-0.43%	1,172,900
Aug 31, 2026	83.58	84.00	81.40	81.70	81.70	-2.87%	1,608,800
Aug 28, 2026	84.49	84.89	83.52	84.11	84.11	0.02%	1,918,480
Aug 27, 2026	84.39	86.40	83.50	84.09	84.09	-0.54%	1,694,483
Aug 26, 2026	82.90	84.96	82.05	84.55	84.55	2.04%	1,168,200
Aug 25, 2026	82.20	83.07	80.95	82.86	82.86	0.69%	1,339,000
Aug 24, 2026	82.03	82.48	80.70	82.29	82.29	0.57%	1,143,846
Aug 21, 2026	82.47	82.70	80.61	81.82	81.82	-0.94%	1,280,800
Aug 20, 2026	81.85	83.39	80.48	82.60	82.60	1.06%	1,641,200
Aug 19, 2026	86.17	86.60	81.50	81.73	81.73	-5.41%	2,462,470
Aug 18, 2026	85.97	86.97	84.56	86.40	86.40	0.91%	1,889,225
Aug 17, 2026	83.96	85.69	82.52	85.62	85.62	2.51%	1,942,800
Aug 14, 2026	84.42	85.54	82.54	83.52	83.52	-0.78%	1,548,100
Aug 13, 2026	84.40	86.80	83.08	84.18	84.18	0.21%	2,243,945
Aug 12, 2026	82.07	84.13	81.52	84.00	84.00	2.25%	1,878,100
Aug 11, 2026	84.08	84.50	82.01	82.15	82.15	-2.69%	1,658,765