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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.63	19.33	19.33	19.7	19.33	1.34M
November 18, 2025	19.7	19.6	19.6	19.8	19.52	1.14M
November 17, 2025	19.89	19.72	19.72	19.99	19.55	2.06M
November 14, 2025	19.72	19.9	19.9	20.19	19.72	2.11M
November 13, 2025	19.75	19.8	19.8	19.87	19.51	1.62M
November 12, 2025	19.59	19.75	19.75	19.86	19.48	2.36M
November 11, 2025	19.48	19.53	19.53	19.58	19.36	1.11M
November 10, 2025	19.2	19.48	19.48	19.56	19.2	1.48M
November 07, 2025	19.21	19.28	19.28	19.36	19.16	908,252
November 06, 2025	19.46	19.25	19.25	19.46	19.18	1.11M
November 05, 2025	19.1	19.41	19.41	19.45	19	1.53M
November 04, 2025	19.49	19.13	19.13	19.5	19	1.4M
November 03, 2025	19.66	19.44	19.44	19.75	19.3	1.54M
October 31, 2025	19.37	19.62	19.62	19.73	19.32	2.54M
October 30, 2025	18.94	19.38	19.38	19.46	18.45	3.62M
October 29, 2025	19.3	18.88	18.88	19.42	18.87	2.2M
October 28, 2025	19.38	19.39	19.39	19.45	19.24	1.15M
October 27, 2025	19.36	19.4	19.4	19.45	19.2	1.24M
October 24, 2025	19.61	19.36	19.36	19.61	19.28	1.24M
October 23, 2025	19.4	19.52	19.52	19.6	19.27	1.32M
October 22, 2025	19.49	19.45	19.45	19.59	19.33	1.36M
October 21, 2025	19.37	19.49	19.49	19.49	19.33	1.09M
October 20, 2025	19.13	19.37	19.37	19.38	19.02	1.3M
October 17, 2025	19.18	19.01	19.01	19.48	18.91	1.49M
October 16, 2025	19.29	19.18	19.18	19.49	19.12	880,992
October 15, 2025	19.29	19.4	19.4	19.53	19.22	1.17M
October 14, 2025	19.2	19.34	19.34	19.34	19.07	1.34M
October 13, 2025	19	19.09	19.09	19.31	18.88	1.3M
October 10, 2025	19.09	19.44	19.44	19.96	19.05	2.05M
October 09, 2025	19	19	19	19.15	18.75	914,355
September 30, 2025	19.03	18.99	18.99	19.06	18.91	856,472
September 29, 2025	18.88	19.03	19.03	19.04	18.51	1.19M
September 26, 2025	19.01	18.88	18.88	19.05	18.79	977,628
September 25, 2025	19.27	19.01	19.01	19.34	19	1.16M

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