Zhejiang Medicine Co., Ltd. - 600216.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.81	15.9	15.9	15.93	15.75	29.1M
August 15, 2025	15.59	15.74	15.74	15.79	15.54	21.8M
August 14, 2025	15.85	15.59	15.59	15.94	15.57	23.17M
August 13, 2025	15.63	15.83	15.83	15.86	15.55	27.81M
August 12, 2025	15.74	15.59	15.59	15.83	15.5	17.81M
August 11, 2025	15.51	15.73	15.73	15.74	15.46	20.9M
August 08, 2025	15.44	15.55	15.55	15.59	15.29	21.04M
August 07, 2025	15.78	15.46	15.46	15.84	15.37	30.67M
August 06, 2025	15.8	15.77	15.77	16.08	15.63	25.74M
August 05, 2025	15.87	15.86	15.86	16.1	15.76	27.51M
August 04, 2025	15.83	15.86	15.86	15.95	15.51	33.38M
August 01, 2025	15.92	15.94	15.94	16.42	15.83	47.68M
July 31, 2025	16.31	15.92	15.92	16.63	15.85	55.57M
July 30, 2025	15.43	16.41	16.41	16.88	15.35	90.04M
July 29, 2025	15.26	15.46	15.46	15.58	15	37.96M
July 28, 2025	15.16	15.25	15.25	15.35	15.13	24.83M
July 25, 2025	15.21	15.18	15.18	15.54	15.13	34.12M
July 24, 2025	15.06	15.18	15.18	15.28	15.04	24.36M
July 23, 2025	15.1	15.07	15.07	15.29	15.04	25.73M
July 22, 2025	15.08	15.16	15.16	15.36	15.04	27.91M
July 21, 2025	15.13	15.09	15.09	15.14	14.92	30.73M
July 18, 2025	15.53	15.45	15.08	15.58	15.3	24.7M
July 17, 2025	15.36	15.51	15.14	15.53	15.33	25.16M
July 16, 2025	15.04	15.35	14.98	15.4	15.04	27.75M
July 15, 2025	15.1	15.04	14.68	15.12	14.87	31.58M
July 14, 2025	15.2	15.27	14.9	15.32	15.14	15.9M
July 11, 2025	15.26	15.28	15.28	15.39	15.22	18.83M
July 10, 2025	15.06	15.31	15.31	15.34	15.06	24.44M
July 09, 2025	15.2	15.02	15.02	15.26	14.97	24.91M
July 08, 2025	15.26	15.27	15.27	15.54	15.19	22.23M
July 07, 2025	15.33	15.28	15.28	15.46	15.17	22.06M
July 04, 2025	15.22	15.3	15.3	15.4	15.2	30.67M
July 03, 2025	14.92	15.18	15.18	15.18	14.86	30.26M
July 02, 2025	15.09	14.91	14.91	15.15	14.86	25.11M
July 01, 2025	14.81	15.14	15.14	15.19	14.71	36.69M
June 30, 2025	14.55	14.79	14.79	14.83	14.44	31.85M
June 27, 2025	14.33	14.41	14.41	14.48	14.31	14.4M
June 26, 2025	14.41	14.33	14.33	14.43	14.28	16.07M
June 25, 2025	14.46	14.43	14.43	14.48	14.25	22.75M
June 24, 2025	14.21	14.47	14.47	14.49	14.2	21.85M
June 23, 2025	14.12	14.22	14.22	14.27	14.08	15.79M
June 20, 2025	14.28	14.22	14.22	14.41	14.19	16.1M
June 19, 2025	14.58	14.33	14.33	14.68	14.25	28.57M
June 18, 2025	14.77	14.65	14.65	14.93	14.63	23.43M
June 17, 2025	15.25	14.9	14.9	15.33	14.83	31.74M
June 16, 2025	15.59	15.19	15.19	15.63	15.11	37.61M
June 13, 2025	15.83	15.54	15.54	16.06	15.53	41.27M
June 12, 2025	15.61	15.85	15.85	16.34	15.38	64.49M
June 11, 2025	15.4	15.75	15.75	16.01	15.14	86.12M
June 10, 2025	15.2	14.96	14.96	15.35	14.85	36.98M
June 09, 2025	14.83	15.1	15.1	15.33	14.76	35.67M
June 06, 2025	14.93	14.83	14.83	15.04	14.73	34.74M
June 05, 2025	15.28	15.04	15.04	15.67	14.91	50.21M
June 04, 2025	15.12	15.04	15.04	15.25	14.93	44.16M
June 03, 2025	14.85	15.27	15.27	15.45	14.72	70.72M
May 30, 2025	14.29	15.09	15.09	15.65	14.25	75.66M
May 29, 2025	14.12	14.38	14.38	14.48	13.96	37.82M
May 28, 2025	14.01	14.16	14.16	14.35	13.99	42.82M
May 27, 2025	13.57	13.99	13.99	14.35	13.52	64.26M
May 26, 2025	13.7	13.57	13.57	13.86	13.5	23.5M

Zhejiang Medicine Co., Ltd. (600216.SS) SHH