Zhende Medical Co., Ltd. (SHA:603301)
China · Delayed Price · Currency is CNY 75.17
-0.63 (-0.83%)
Sep 30, 2026, 3:00 PM CST
Zhende Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 85.33 | 85.48 | 81.06 | 84.42 | 84.42 | -1.05% | 2,698,300 |
| Aug 7, 2026 | 87.34 | 88.05 | 85.32 | 85.32 | 85.32 | -2.30% | 2,606,828 |
| Aug 6, 2026 | 88.00 | 89.20 | 87.00 | 87.33 | 87.33 | -0.51% | 1,945,227 |
| Aug 5, 2026 | 86.50 | 88.53 | 85.50 | 87.78 | 87.78 | 1.13% | 2,521,187 |
| Aug 4, 2026 | 88.60 | 88.98 | 84.77 | 86.80 | 86.80 | -1.65% | 2,930,098 |
| Aug 3, 2026 | 90.09 | 92.20 | 87.89 | 88.26 | 88.26 | -3.01% | 2,255,400 |
| Jul 31, 2026 | 89.50 | 91.38 | 88.65 | 91.00 | 91.00 | 1.95% | 3,309,305 |
| Jul 30, 2026 | 88.08 | 89.77 | 87.09 | 89.26 | 89.26 | 1.33% | 1,824,400 |
| Jul 29, 2026 | 85.81 | 88.11 | 85.17 | 88.09 | 88.09 | 2.67% | 2,318,430 |
| Jul 28, 2026 | 86.49 | 86.89 | 85.18 | 85.80 | 85.80 | -0.74% | 1,416,175 |
| Jul 27, 2026 | 87.00 | 87.00 | 84.12 | 86.44 | 86.44 | 0.16% | 1,858,253 |
| Jul 24, 2026 | 87.50 | 87.90 | 85.41 | 86.30 | 86.30 | -0.46% | 1,224,498 |
| Jul 23, 2026 | 84.30 | 86.82 | 83.50 | 86.70 | 86.70 | 3.21% | 1,307,034 |
| Jul 22, 2026 | 86.45 | 87.77 | 82.82 | 84.00 | 84.00 | -3.67% | 2,043,316 |