Zhende Medical Co., Ltd. - 603301.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	88	90.61	90.61	92.77	84.29	15.8M
November 10, 2025	97.88	90.27	90.27	98	90.1	17.42M
November 07, 2025	98.62	99.88	99.88	104.32	93	19.95M
November 06, 2025	99.94	99.69	99.69	104.84	94	18.29M
November 05, 2025	96.82	99.94	99.94	100.54	93.8	20.49M
November 04, 2025	89.42	94.69	94.69	94.97	85.3	23.36M
November 03, 2025	93.5	89.67	89.67	94.48	85.5	28.9M
October 31, 2025	90	95	95	95	87.13	21.19M
October 30, 2025	86.5	87.1	87.1	90.2	85.2	21.75M
October 29, 2025	83.7	86.38	86.38	86.79	83.02	20M
October 28, 2025	75.43	80.95	80.95	80.95	75.43	15.99M
October 27, 2025	72	73.59	73.59	74.3	67.51	25.49M
October 24, 2025	73.9	75.01	75.01	79.94	73.9	34.16M
October 23, 2025	72.09	73.9	73.9	74.6	72.09	18.16M
October 22, 2025	72	72.09	72.09	73.37	69.85	16.39M
October 21, 2025	68	70.91	70.91	71.5	65.06	18.72M
October 20, 2025	69.09	71.96	71.96	74.6	69.09	27.45M
October 17, 2025	66.65	67.93	67.93	68.58	63.6	14.89M
October 16, 2025	66	67.53	67.53	69.09	63.88	14.26M
October 15, 2025	65.4	64.85	64.85	66.15	59.3	18.8M
October 14, 2025	62.97	65.89	65.89	66.2	59.66	15.14M
October 13, 2025	50.9	60.44	60.44	61.81	50.86	16.63M
October 10, 2025	53.08	56.46	56.46	56.46	53.08	21.45M
October 09, 2025	47	51.33	51.33	51.33	46.8	8.39M
September 30, 2025	43.55	46.66	46.66	47.06	43.55	11.55M
September 29, 2025	42.68	43.54	43.54	44	41.89	8.62M
September 26, 2025	41.81	42.83	42.83	43.38	41.39	8.46M
September 25, 2025	41.4	42.27	42.27	44.18	40.51	10.49M
September 24, 2025	40.43	41.03	41.03	41.41	39.83	9.33M
September 23, 2025	41.17	40.63	40.63	41.4	37.51	12.64M
September 22, 2025	40	41.11	41.11	41.58	39.11	11.99M
September 19, 2025	39.5	39.95	39.95	40.4	38.8	13.05M
September 18, 2025	39.35	40.3	40.3	41	39.05	14.66M
September 17, 2025	39	39.35	39.35	39.92	38.21	16.31M
September 16, 2025	36.21	39	39	39.3	35.62	20.74M
September 15, 2025	35.79	38.1	38.1	39.19	33.77	30.58M
September 12, 2025	34.5	35.64	35.64	35.64	34	6.7M
September 11, 2025	29.45	32.4	32.4	32.4	29.45	16.09M
September 10, 2025	29.42	29.45	29.45	29.96	27.58	19.24M
September 09, 2025	27.1	29.71	29.71	29.71	27.1	10.85M
September 08, 2025	25.23	27.01	27.01	27.2	25.1	11.38M
September 05, 2025	25.09	25.23	25.23	25.39	24.35	5.05M
September 04, 2025	24.49	24.83	24.83	25.6	24.49	7.23M
September 03, 2025	24.3	24.47	24.47	24.78	24.2	3.15M
September 02, 2025	24.28	24.31	24.31	24.39	23.98	2.66M
September 01, 2025	24.33	24.28	24.28	24.43	23.98	3.29M
August 29, 2025	23.57	24.3	24.3	24.3	23.45	4.58M
August 28, 2025	23.23	23.45	23.45	23.55	23.08	3.97M
August 27, 2025	24.16	23.2	23.2	24.2	23.2	4.63M
August 26, 2025	24.34	24.19	24.19	24.39	24.07	2.39M
August 25, 2025	24.31	24.35	24.35	24.41	23.9	4.66M
August 22, 2025	24.51	24.31	24.31	24.58	23.98	3.3M
August 21, 2025	24.6	24.5	24.5	25.37	24.42	6.59M
August 20, 2025	24.01	24.6	24.6	24.64	24.01	4.08M
August 19, 2025	23.53	24.18	24.18	24.57	23.51	6.2M
August 18, 2025	23.7	23.58	23.58	23.76	23.33	4.75M
August 15, 2025	23.37	23.68	23.68	24.05	23.16	4.9M
August 14, 2025	23.51	23.22	23.22	23.72	23	3.97M
August 13, 2025	23.66	23.53	23.53	23.79	22.99	5.79M
August 12, 2025	22.84	23.66	23.66	24.46	22.66	8.73M

Zhende Medical Co., Ltd. (603301.SS) SHH