Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	87.10	88.00	83.62	86.17	86.17	-1.02%	2,841,879
May 26, 2026	89.60	89.60	80.95	87.06	87.06	-2.78%	4,542,820
May 25, 2026	93.93	94.50	89.00	89.55	89.55	-3.40%	3,474,582
May 22, 2026	92.32	93.36	89.87	92.70	92.70	2.94%	3,754,615
May 21, 2026	91.10	93.55	88.49	90.05	90.05	-1.15%	3,223,807
May 20, 2026	95.30	95.97	89.98	91.10	91.10	-3.98%	3,504,856
May 19, 2026	93.95	96.48	93.89	94.88	94.88	1.04%	4,165,004
May 18, 2026	93.00	95.31	91.15	93.90	93.90	2.12%	4,291,095
May 15, 2026	91.00	93.19	88.64	91.95	91.95	2.18%	6,337,461
May 14, 2026	92.70	93.00	89.55	89.99	89.99	-2.88%	1,351,056
May 13, 2026	93.27	93.27	90.47	92.66	92.66	0.86%	1,511,825
May 12, 2026	93.72	93.83	91.34	91.87	91.87	-1.65%	1,211,403
May 11, 2026	94.96	95.65	93.21	93.41	93.41	-1.42%	1,603,800
May 8, 2026	94.50	94.99	92.49	94.76	94.76	1.34%	1,578,279
May 7, 2026	93.63	94.89	92.70	93.51	93.51	0.25%	1,851,900
May 6, 2026	93.00	93.91	91.69	93.28	93.28	1.06%	1,843,340
Apr 30, 2026	90.20	92.82	89.49	92.30	92.30	2.54%	2,037,858
Apr 29, 2026	90.78	90.78	88.72	90.01	90.01	0.14%	1,331,613
Apr 28, 2026	89.78	90.85	89.01	89.88	89.88	0.40%	1,223,897
Apr 27, 2026	90.58	91.06	88.91	89.52	89.52	-0.97%	1,435,900
Apr 24, 2026	91.89	91.94	88.70	90.40	90.40	-1.49%	2,378,400
Apr 23, 2026	93.66	93.66	91.36	91.77	91.77	-1.82%	2,142,277
Apr 22, 2026	95.20	95.35	92.90	93.47	93.47	-1.51%	2,185,077
Apr 21, 2026	94.53	95.85	94.03	94.90	94.90	0.26%	2,071,377
Apr 20, 2026	96.20	97.00	93.50	94.65	94.65	-0.74%	2,851,110
Apr 17, 2026	91.47	96.50	91.00	95.36	95.36	3.30%	4,507,073
Apr 16, 2026	86.99	92.32	86.65	92.31	92.31	7.89%	5,002,315
Apr 15, 2026	85.84	86.02	84.41	85.56	85.56	0.66%	2,302,406
Apr 14, 2026	85.27	86.55	82.79	85.00	85.00	0.24%	3,104,500
Apr 13, 2026	82.00	86.53	82.00	84.80	84.80	3.71%	3,792,056
Apr 10, 2026	87.99	88.21	81.76	81.77	81.77	-6.01%	3,589,960
Apr 9, 2026	89.00	89.00	85.13	87.00	87.00	-3.64%	3,153,235
Apr 8, 2026	90.00	91.00	87.00	90.29	90.29	1.11%	5,058,273
Apr 7, 2026	92.24	93.10	88.16	89.30	89.30	-2.62%	3,393,682
Apr 3, 2026	99.20	100.46	91.18	91.70	91.70	-6.65%	4,487,288
Apr 2, 2026	100.22	102.30	97.90	98.23	98.23	-1.99%	3,330,532
Apr 1, 2026	99.80	101.40	96.49	100.22	100.22	1.00%	5,361,100
Mar 31, 2026	97.60	103.00	97.00	99.23	99.23	1.80%	4,608,378
Mar 30, 2026	94.12	97.95	92.50	97.48	97.48	3.72%	5,149,320
Mar 27, 2026	91.16	94.06	88.30	93.98	93.98	1.91%	5,095,287
Mar 26, 2026	94.19	96.00	91.99	92.22	92.22	-1.95%	2,374,889
Mar 25, 2026	92.35	95.00	92.35	94.05	94.05	2.23%	3,595,879
Mar 24, 2026	90.70	92.00	89.30	92.00	92.00	3.37%	2,843,030
Mar 23, 2026	92.25	92.25	88.20	89.00	89.00	-4.03%	2,542,262
Mar 20, 2026	91.50	94.18	90.10	92.74	92.74	1.36%	4,519,973
Mar 19, 2026	93.90	93.90	90.07	91.50	91.50	-2.45%	3,294,622
Mar 18, 2026	92.27	93.80	90.64	93.80	93.80	1.96%	3,426,629
Mar 17, 2026	92.28	93.99	90.61	92.00	92.00	-0.27%	2,320,936
Mar 16, 2026	92.60	93.77	91.01	92.25	92.25	-0.14%	2,564,620
Mar 13, 2026	92.94	94.20	91.20	92.38	92.38	-0.46%	3,191,909