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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.2	13.08	13.08	13.32	13.08	1.71M
February 12, 2026	13.38	13.21	13.21	13.4	13.2	2.64M
February 11, 2026	13.47	13.41	13.41	13.72	13.38	3.1M
February 10, 2026	13.11	13.54	13.54	13.75	13.06	8.07M
February 09, 2026	13.03	13.11	13.11	13.16	13.01	2.27M
February 06, 2026	12.91	12.97	12.97	13.13	12.83	2.8M
February 05, 2026	12.81	12.93	12.93	12.94	12.78	2.36M
February 04, 2026	12.7	12.89	12.89	12.89	12.67	2.28M
February 03, 2026	12.65	12.74	12.74	12.75	12.55	1.68M
February 02, 2026	12.77	12.52	12.52	12.89	12.52	2.36M
January 30, 2026	12.76	12.77	12.77	12.9	12.58	3.38M
January 29, 2026	13.11	12.95	12.95	13.16	12.8	3.88M
January 28, 2026	13.5	13.2	13.2	13.55	13.17	4.36M
January 27, 2026	13.73	13.54	13.54	13.73	13.17	5.82M
January 26, 2026	13.57	13.76	13.76	13.83	13.4	7.41M
January 23, 2026	13.35	13.42	13.42	13.44	13.23	3.7M
January 22, 2026	13.29	13.27	13.27	13.35	13.23	2.09M
January 21, 2026	13.18	13.26	13.26	13.26	13.1	2.58M
January 20, 2026	13.46	13.21	13.21	13.47	13.18	3.07M
January 19, 2026	13.2	13.39	13.39	13.46	13.2	3.49M
January 16, 2026	13.35	13.29	13.29	13.45	13.1	4.39M
January 15, 2026	13.61	13.35	13.35	13.66	13.29	5.43M
January 14, 2026	13.63	13.61	13.61	14.02	13.41	8.94M
January 13, 2026	13.3	13.59	13.59	13.68	13.2	8.88M
January 12, 2026	13.08	13.31	13.31	13.32	13.05	5.08M
January 09, 2026	13.02	13.08	13.08	13.13	12.96	4.53M
January 08, 2026	12.95	13.05	13.05	13.08	12.91	3.72M
January 07, 2026	13.1	12.96	12.96	13.1	12.91	3.24M
January 06, 2026	13.06	13.1	13.1	13.24	12.95	4.36M
January 05, 2026	12.62	13	13	13.02	12.58	4.4M
December 31, 2025	12.53	12.56	12.56	12.63	12.42	2.68M
December 30, 2025	12.64	12.52	12.52	12.68	12.44	3.25M
December 29, 2025	12.82	12.68	12.68	12.85	12.67	2.72M
December 26, 2025	12.94	12.82	12.82	13.02	12.8	3.51M
December 25, 2025	12.94	12.94	12.94	13	12.81	2.56M
December 24, 2025	12.78	12.9	12.9	12.92	12.77	2.7M
December 23, 2025	13.1	12.83	12.83	13.15	12.76	3.8M
December 22, 2025	13	13.07	13.07	13.18	12.93	3.13M
December 19, 2025	12.98	13.02	13.02	13.08	12.85	4.56M
December 18, 2025	13	13.08	13.08	13.32	12.9	5.21M
December 17, 2025	13.04	13.02	13.02	13.14	12.71	5.27M
December 16, 2025	13.42	13.04	13.04	13.55	12.99	5.48M
December 15, 2025	13.43	13.42	13.42	13.63	13.31	4.68M
December 12, 2025	13.9	13.56	13.56	14.07	13.49	9.02M
December 11, 2025	14.77	14.01	14.01	14.9	13.98	13.17M
December 10, 2025	15.4	14.92	14.92	15.8	14.7	14.94M
December 09, 2025	14.97	15.42	15.42	15.67	14.9	17.23M
December 08, 2025	15.45	15.16	15.16	15.9	15.08	18.13M
December 05, 2025	15.03	15.43	15.43	15.5	14.86	18.13M
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

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