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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.26	18.95	18.95	19.26	18.95	922,523
February 12, 2026	19.4	19.04	19.04	19.42	18.9	1.67M
February 11, 2026	19.61	19.46	19.46	19.64	19.4	1.02M
February 10, 2026	19.64	19.67	19.67	19.75	19.51	1.13M
February 09, 2026	19.62	19.55	19.55	19.75	19.46	909,488
February 06, 2026	19.9	19.51	19.51	19.9	19.51	1.3M
February 05, 2026	19.57	19.69	19.69	19.7	19.46	1.17M
February 04, 2026	19.19	19.58	19.58	19.6	19.01	2.47M
February 03, 2026	19.51	19.26	19.26	19.76	19.1	3.48M
February 02, 2026	18.85	19.46	19.46	19.98	18.81	4.48M
January 30, 2026	18.81	18.91	18.91	19.03	18.71	1.1M
January 29, 2026	18.88	18.9	18.9	19.1	18.71	1.68M
January 28, 2026	19.5	18.95	18.95	19.5	18.88	1.86M
January 27, 2026	19.7	19.54	19.54	19.76	19.06	2.34M
January 26, 2026	19.53	19.8	19.8	19.94	19.37	2.7M
January 23, 2026	19.67	19.65	19.65	19.76	19.59	1.26M
January 22, 2026	19.46	19.67	19.67	19.8	19.37	1.56M
January 21, 2026	19.47	19.42	19.42	19.52	19.26	986,216
January 20, 2026	19.38	19.46	19.46	19.51	19.27	1.25M
January 19, 2026	19.3	19.38	19.38	19.45	19.2	856,768
January 16, 2026	19.54	19.26	19.26	19.54	19.19	1.03M
January 15, 2026	19.45	19.47	19.47	19.62	19.38	1.01M
January 14, 2026	19.43	19.55	19.55	19.66	19.21	2.2M
January 13, 2026	19.53	19.43	19.43	19.85	19.41	1.91M
January 12, 2026	19.7	19.59	19.59	19.74	19.51	1.84M
January 09, 2026	19.5	19.72	19.72	19.72	19.3	1.69M
January 08, 2026	19.35	19.5	19.5	19.56	19.2	1.24M
January 07, 2026	19.62	19.35	19.35	19.62	19.26	1.49M
January 06, 2026	19.58	19.61	19.61	19.94	19.54	2.25M
January 05, 2026	18.71	19.57	19.57	19.66	18.71	2.76M
December 31, 2025	18.48	18.66	18.66	18.7	18.38	914,292
December 30, 2025	18.71	18.59	18.59	18.72	18.51	860,732
December 29, 2025	18.78	18.68	18.68	18.93	18.51	1M
December 26, 2025	19.15	18.81	18.81	19.15	18.73	970,296
December 25, 2025	19.11	19.07	19.07	19.4	19.05	1.55M
December 24, 2025	18.34	19.11	19.11	19.16	18.22	2.47M
December 23, 2025	18.22	18.35	18.35	18.35	18.06	1.13M
December 22, 2025	18.54	18.19	18.19	18.54	18.19	1.26M
December 19, 2025	18.67	18.54	18.54	18.73	18.5	842,555
December 18, 2025	18.35	18.67	18.67	18.68	18.3	754,724
December 17, 2025	18.38	18.39	18.39	18.41	18.05	780,850
December 16, 2025	18.41	18.31	18.31	18.56	18.18	827,140
December 15, 2025	18.2	18.41	18.41	18.49	18	894,692
December 12, 2025	18.29	18.2	18.2	18.29	18.09	830,676
December 11, 2025	18.6	18.23	18.23	18.6	18.23	1.02M
December 10, 2025	18.58	18.56	18.56	18.65	18.36	953,877
December 09, 2025	18.8	18.58	18.58	18.91	18.53	1.06M
December 08, 2025	19.01	18.85	18.85	19.02	18.81	747,280
December 05, 2025	18.9	18.91	18.91	18.94	18.62	775,203
December 04, 2025	18.99	18.86	18.86	19.09	18.7	927,900
December 03, 2025	19.15	19.01	19.01	19.18	18.9	838,719
December 02, 2025	19.16	19.04	19.04	19.24	18.93	802,688
December 01, 2025	19	19.23	19.23	19.27	18.9	1.14M
November 28, 2025	19.1	19.01	19.01	19.14	18.94	865,609
November 27, 2025	18.85	19.08	19.08	19.13	18.8	999,266
November 26, 2025	19.16	18.83	18.83	19.35	18.8	1.5M
November 25, 2025	19.12	19.16	19.16	19.31	19	1.02M
November 24, 2025	18.73	18.98	18.98	19.07	18.64	1.24M
November 21, 2025	19.32	18.73	18.73	19.32	18.67	2.22M
November 20, 2025	19.38	19.42	19.42	19.57	19.25	1.05M

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