Zhejiang Gongdong Medical Technology Co.,Ltd. - 605369.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.36	19.42	19.42	19.45	19.12	1.96M
September 04, 2025	19.25	19.38	19.38	19.46	19.22	1.23M
September 03, 2025	19.66	19.25	19.25	19.71	19.21	1.63M
September 02, 2025	19.9	19.6	19.6	19.9	19.38	1.43M
September 01, 2025	19.9	19.89	19.89	19.99	19.77	1.25M
August 29, 2025	19.81	19.9	19.9	20	19.68	1.37M
August 28, 2025	20.12	19.77	19.77	20.15	19.21	3.5M
August 27, 2025	20.44	20.05	20.05	20.47	20.05	3.18M
August 26, 2025	20.4	20.45	20.45	20.51	20.2	2.15M
August 25, 2025	20.43	20.42	20.42	20.5	20.32	2.82M
August 22, 2025	20.68	20.45	20.45	20.72	20.31	2.27M
August 21, 2025	20.49	20.67	20.67	20.73	20.42	2.66M
August 20, 2025	20.45	20.44	20.44	20.49	20.24	1.87M
August 19, 2025	20.44	20.48	20.48	20.62	20.36	2.42M
August 18, 2025	20.43	20.42	20.42	20.59	20.3	2.64M
August 15, 2025	20.28	20.32	20.32	20.43	20.1	2.36M
August 14, 2025	20.83	20.23	20.23	20.84	20.22	3.61M
August 13, 2025	21.02	20.85	20.85	21.15	20.62	3.86M
August 12, 2025	20.85	21.06	21.06	21.78	20.85	5.7M
August 11, 2025	20.8	20.83	20.83	21	20.71	3.38M
August 08, 2025	20.19	20.96	20.96	21.6	19.98	6.62M
August 07, 2025	20.02	20.2	20.2	20.77	19.92	3.9M
August 06, 2025	20.1	20.01	20.01	20.3	19.98	1.85M
August 05, 2025	20.19	20.18	20.18	20.27	19.98	2.07M
August 04, 2025	20.09	20.19	20.19	20.2	19.81	2.68M
August 01, 2025	20	20.09	20.09	20.33	19.99	2.32M
July 31, 2025	20.16	20.12	20.12	20.37	20.04	2.78M
July 30, 2025	20.11	20.15	20.15	20.34	19.9	2.24M
July 29, 2025	20.1	20.22	20.22	20.25	19.92	2.38M
July 28, 2025	20.16	20.12	20.12	20.37	20.01	2.49M
July 25, 2025	19.83	20.14	20.14	20.27	19.71	4.44M
July 24, 2025	19.53	19.83	19.83	19.91	19.53	2.64M
July 23, 2025	19.7	19.52	19.52	19.92	19.51	2.14M
July 22, 2025	20.01	19.77	19.77	20.13	19.61	2.3M
July 21, 2025	19.86	19.97	19.97	20.09	19.75	1.91M
July 18, 2025	19.68	19.87	19.87	19.94	19.56	1.85M
July 17, 2025	19.63	19.68	19.68	19.75	19.5	1.79M
July 16, 2025	19.66	19.67	19.67	19.73	19.54	1.7M
July 15, 2025	19.52	19.6	19.6	19.72	19.35	2.37M
July 14, 2025	19.49	19.46	19.46	19.54	19.26	1.6M
July 11, 2025	19.59	19.46	19.46	19.6	19.44	2M
July 10, 2025	19.6	19.54	19.54	19.62	19.4	1.41M
July 09, 2025	19.7	19.55	19.55	19.8	19.5	2.27M
July 08, 2025	19.8	19.7	19.7	19.93	19.61	2.7M
July 07, 2025	20.43	19.85	19.85	20.49	19.53	4.65M
July 04, 2025	20.56	20.72	20.72	21.2	19.75	12.53M
July 03, 2025	19.58	20.43	20.43	20.61	19.57	4.11M
July 02, 2025	19.15	19.68	19.68	19.79	18.84	3.52M
July 01, 2025	19	19.16	19.16	19.28	18.89	1.75M
June 30, 2025	18.87	18.99	18.99	19.09	18.8	1.66M
June 27, 2025	18.77	18.86	18.86	18.89	18.68	983,688
June 26, 2025	18.9	18.77	18.77	19	18.68	1.86M
June 25, 2025	19.04	19.24	18.96	19.26	18.97	2.1M
June 24, 2025	18.86	19.03	18.75	19.04	18.76	1.2M
June 23, 2025	25.82	26.26	26.26	26.37	25.69	668,100
June 20, 2025	26.01	25.82	25.82	26.2	25.8	536,500
June 19, 2025	26.03	25.88	25.88	26.25	25.8	752,720
June 18, 2025	26.37	26.27	26.27	26.37	26	972,520
June 17, 2025	26.57	26.39	26.39	26.93	26.35	871,080
June 16, 2025	26.52	26.57	26.57	26.82	26.3	796,560

Zhejiang Gongdong Medical Technology Co.,Ltd. (605369.SS) SHH