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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	19	19.26	19.26	19.28	18.95	1.33M
September 23, 2025	19.45	19	19	19.45	18.75	1.62M
September 22, 2025	19.76	19.39	19.39	19.83	19.27	1.67M
September 19, 2025	19.81	19.8	19.8	19.98	19.55	1.48M
September 18, 2025	20.3	19.81	19.81	20.48	19.74	2.41M
September 17, 2025	20.48	20.32	20.32	20.86	20.27	2.65M
September 16, 2025	20.32	20.48	20.48	20.5	20.06	2.67M
September 15, 2025	19.99	20.28	20.28	20.28	19.9	1.98M
September 12, 2025	20.22	20.03	20.03	20.22	19.86	1.46M
September 11, 2025	20.21	20.14	20.14	20.21	19.76	1.61M
September 10, 2025	20.25	20	20	20.47	19.98	2.6M
September 09, 2025	20.05	20.24	20.24	20.25	19.8	2.22M
September 08, 2025	19.37	20.1	20.1	20.1	19.36	3.43M
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

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