Zhonghong Pulin Medical Products Co., Ltd. - 300981.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.58	15.21	15.21	15.28	14.09	19.02M
December 03, 2025	14.74	14.65	14.65	15.12	14.6	12.4M
December 02, 2025	14.35	14.85	14.85	14.99	14.35	12.02M
December 01, 2025	14.21	14.64	14.64	15	14.17	12.18M
November 28, 2025	14.58	14.21	14.21	14.58	14.07	8.62M
November 27, 2025	14.42	14.51	14.51	14.78	14.14	9.35M
November 26, 2025	14.99	14.59	14.59	15	14.46	12.85M
November 25, 2025	14.85	15.14	15.14	15.14	14.67	16.94M
November 24, 2025	14.31	15.17	15.17	15.46	14.23	23.21M
November 21, 2025	14.56	14.3	14.3	14.85	13.98	18.11M
November 20, 2025	14.9	14.65	14.65	15.25	14.36	22.54M
November 19, 2025	13.67	15.09	15.09	16.4	13.47	28.5M
November 18, 2025	14.02	13.67	13.67	14.02	13.55	5.67M
November 17, 2025	13.85	14.02	14.02	14.19	13.64	7.86M
November 14, 2025	13.34	13.77	13.77	13.88	13.34	4.47M
November 13, 2025	13.34	13.71	13.71	13.71	13.34	3.75M
November 12, 2025	13.56	13.65	13.65	13.69	13.5	3.3M
November 11, 2025	13.58	13.56	13.56	13.66	13.4	2.25M
November 10, 2025	13.41	13.58	13.58	13.59	13.33	3.05M
November 07, 2025	13.34	13.41	13.41	13.46	13.29	2.24M
November 06, 2025	13.5	13.39	13.39	13.5	13.3	2.48M
November 05, 2025	13.2	13.52	13.52	13.55	13.15	4.24M
November 04, 2025	13.23	13.25	13.25	13.28	13.04	2.71M
November 03, 2025	13.08	13.21	13.21	13.23	13.03	2.82M
October 31, 2025	12.8	13.14	13.14	13.17	12.79	4.37M
October 30, 2025	13.06	12.78	12.78	13.07	12.78	4.41M
October 29, 2025	13.5	13.05	13.05	13.58	12.92	7.73M
October 28, 2025	13.49	13.68	13.68	13.85	13.41	4.37M
October 27, 2025	13.56	13.51	13.51	13.57	13.42	2.82M
October 24, 2025	13.52	13.5	13.5	13.65	13.49	2.48M
October 23, 2025	13.64	13.51	13.51	13.64	13.33	2.7M
October 22, 2025	13.58	13.56	13.56	13.72	13.52	2.82M
October 21, 2025	13.44	13.58	13.58	13.6	13.31	3.31M
October 20, 2025	13.2	13.37	13.37	13.46	13.16	2.99M
October 17, 2025	13.46	13.12	13.12	13.5	13.1	3.1M
October 16, 2025	13.5	13.41	13.41	13.62	13.37	3.55M
October 15, 2025	13.39	13.52	13.52	13.55	13.25	3.67M
October 14, 2025	13.38	13.4	13.4	13.61	13.3	5.21M
October 13, 2025	12.94	13.28	13.28	13.34	12.67	4.55M
October 10, 2025	13.31	13.37	13.37	13.55	13.23	3.74M
October 09, 2025	13.56	13.35	13.35	13.56	13.3	4.07M
September 30, 2025	13.38	13.45	13.45	13.51	13.38	2.88M
September 29, 2025	13.39	13.37	13.37	13.42	13.13	2.79M
September 26, 2025	13.27	13.3	13.3	13.47	13.15	2.82M
September 25, 2025	13.49	13.31	13.31	13.6	13.31	3.44M
September 24, 2025	13.35	13.49	13.49	13.51	13.2	2.75M
September 23, 2025	13.68	13.36	13.36	13.68	13.05	6.07M
September 22, 2025	13.75	13.6	13.6	13.85	13.5	3.34M
September 19, 2025	14.14	13.63	13.63	14.14	13.45	4.96M
September 18, 2025	13.96	13.66	13.66	14.08	13.56	6.34M
September 17, 2025	14.03	14.05	14.05	14.16	13.99	3.32M
September 16, 2025	14.01	14.16	14.16	14.16	13.89	3.7M
September 15, 2025	14.01	14	14	14.09	13.83	4.06M
September 12, 2025	14.14	14.06	14.06	14.19	13.88	5.41M
September 11, 2025	13.81	14.09	14.09	14.09	13.54	5.32M
September 10, 2025	13.82	13.89	13.89	14.03	13.82	3.46M
September 09, 2025	14.23	13.86	13.86	14.23	13.8	5.01M
September 08, 2025	13.96	14.22	14.22	14.31	13.96	6.59M
September 05, 2025	13.75	13.95	13.95	13.95	13.56	5.39M
September 04, 2025	13.88	13.76	13.76	14.06	13.57	5.73M

Zhonghong Pulin Medical Products Co., Ltd. (300981.SZ) SHZ