Zhende Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	85.26	88.40	84.06	87.20	87.20	2.47%	2,070,012
Jul 20, 2026	84.65	85.82	82.48	85.10	85.10	0.45%	1,842,152
Jul 17, 2026	82.98	86.88	80.81	84.72	84.72	2.50%	2,295,351
Jul 16, 2026	84.92	84.92	81.01	82.65	82.65	-2.54%	1,827,100
Jul 15, 2026	89.00	89.80	83.90	84.80	84.80	-4.62%	2,293,000
Jul 14, 2026	87.60	89.77	86.48	88.91	88.91	1.96%	2,485,477
Jul 13, 2026	87.88	88.79	86.03	87.20	87.20	-0.10%	1,939,131
Jul 10, 2026	87.35	88.73	84.89	87.29	87.29	-0.81%	2,231,100
Jul 9, 2026	89.36	90.85	87.00	88.00	88.00	-1.99%	1,754,665
Jul 8, 2026	89.35	90.19	87.80	89.79	89.79	0.08%	2,168,153
Jul 7, 2026	89.18	90.37	86.20	89.72	89.72	1.95%	2,406,623