Zhende Medical Co., Ltd. (SHA:603301)
China
· Delayed Price · Currency is CNY 90.01
+0.13 (0.14%)
Apr 29, 2026, 3:00 PM CST
Zhende Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 90.58 | 91.06 | 88.91 | 89.52 | 89.52 | -0.97% | 1,435,900 |
| Apr 24, 2026 | 91.89 | 91.94 | 88.70 | 90.40 | 90.40 | -1.49% | 2,378,400 |
| Apr 23, 2026 | 93.66 | 93.66 | 91.36 | 91.77 | 91.77 | -1.82% | 2,142,277 |
| Apr 22, 2026 | 95.20 | 95.35 | 92.90 | 93.47 | 93.47 | -1.51% | 2,185,077 |
| Apr 21, 2026 | 94.53 | 95.85 | 94.03 | 94.90 | 94.90 | 0.26% | 2,071,377 |
| Apr 20, 2026 | 96.20 | 97.00 | 93.50 | 94.65 | 94.65 | -0.74% | 2,851,110 |
| Apr 17, 2026 | 91.47 | 96.50 | 91.00 | 95.36 | 95.36 | 3.30% | 4,507,073 |
| Apr 16, 2026 | 86.99 | 92.32 | 86.65 | 92.31 | 92.31 | 7.89% | 5,002,315 |
| Apr 15, 2026 | 85.84 | 86.02 | 84.41 | 85.56 | 85.56 | 0.66% | 2,302,406 |
| Apr 14, 2026 | 85.27 | 86.55 | 82.79 | 85.00 | 85.00 | 0.24% | 3,104,500 |
| Apr 13, 2026 | 82.00 | 86.53 | 82.00 | 84.80 | 84.80 | 3.71% | 3,792,056 |
| Apr 10, 2026 | 87.99 | 88.21 | 81.76 | 81.77 | 81.77 | -6.01% | 3,589,960 |
| Apr 9, 2026 | 89.00 | 89.00 | 85.13 | 87.00 | 87.00 | -3.64% | 3,153,235 |
| Apr 8, 2026 | 90.00 | 91.00 | 87.00 | 90.29 | 90.29 | 1.11% | 5,058,273 |
| Apr 7, 2026 | 92.24 | 93.10 | 88.16 | 89.30 | 89.30 | -2.62% | 3,393,682 |
| Apr 3, 2026 | 99.20 | 100.46 | 91.18 | 91.70 | 91.70 | -6.65% | 4,487,288 |
| Apr 2, 2026 | 100.22 | 102.30 | 97.90 | 98.23 | 98.23 | -1.99% | 3,330,532 |
| Apr 1, 2026 | 99.80 | 101.40 | 96.49 | 100.22 | 100.22 | 1.00% | 5,361,100 |
| Mar 31, 2026 | 97.60 | 103.00 | 97.00 | 99.23 | 99.23 | 1.80% | 4,608,378 |
| Mar 30, 2026 | 94.12 | 97.95 | 92.50 | 97.48 | 97.48 | 3.72% | 5,149,320 |
| Mar 27, 2026 | 91.16 | 94.06 | 88.30 | 93.98 | 93.98 | 1.91% | 5,095,287 |
| Mar 26, 2026 | 94.19 | 96.00 | 91.99 | 92.22 | 92.22 | -1.95% | 2,374,889 |
| Mar 25, 2026 | 92.35 | 95.00 | 92.35 | 94.05 | 94.05 | 2.23% | 3,595,879 |
| Mar 24, 2026 | 90.70 | 92.00 | 89.30 | 92.00 | 92.00 | 3.37% | 2,843,030 |
| Mar 23, 2026 | 92.25 | 92.25 | 88.20 | 89.00 | 89.00 | -4.03% | 2,542,262 |
| Mar 20, 2026 | 91.50 | 94.18 | 90.10 | 92.74 | 92.74 | 1.36% | 4,519,973 |
| Mar 19, 2026 | 93.90 | 93.90 | 90.07 | 91.50 | 91.50 | -2.45% | 3,294,622 |
| Mar 18, 2026 | 92.27 | 93.80 | 90.64 | 93.80 | 93.80 | 1.96% | 3,426,629 |
| Mar 17, 2026 | 92.28 | 93.99 | 90.61 | 92.00 | 92.00 | -0.27% | 2,320,936 |
| Mar 16, 2026 | 92.60 | 93.77 | 91.01 | 92.25 | 92.25 | -0.14% | 2,564,620 |
| Mar 13, 2026 | 92.94 | 94.20 | 91.20 | 92.38 | 92.38 | -0.46% | 3,191,909 |
| Mar 12, 2026 | 98.07 | 98.07 | 91.65 | 92.81 | 92.81 | -3.47% | 4,282,792 |
| Mar 11, 2026 | 91.52 | 98.49 | 90.75 | 96.15 | 96.15 | 5.06% | 5,645,398 |
| Mar 10, 2026 | 87.28 | 91.56 | 86.80 | 91.52 | 91.52 | 5.32% | 3,425,500 |
| Mar 9, 2026 | 90.49 | 92.32 | 86.03 | 86.90 | 86.90 | -4.60% | 3,519,397 |
| Mar 6, 2026 | 92.68 | 94.79 | 89.59 | 91.09 | 91.09 | -1.58% | 5,814,094 |
| Mar 5, 2026 | 91.91 | 93.95 | 90.21 | 92.55 | 92.55 | 1.95% | 4,311,700 |
| Mar 4, 2026 | 89.12 | 90.88 | 87.48 | 90.78 | 90.78 | 1.92% | 4,099,673 |
| Mar 3, 2026 | 89.13 | 91.15 | 88.38 | 89.07 | 89.07 | -1.07% | 3,902,284 |
| Mar 2, 2026 | 87.00 | 91.60 | 86.00 | 90.03 | 90.03 | 2.89% | 3,944,977 |
| Feb 27, 2026 | 87.60 | 87.60 | 86.00 | 87.50 | 87.50 | -0.10% | 2,618,787 |
| Feb 26, 2026 | 88.90 | 89.78 | 85.90 | 87.59 | 87.59 | -2.45% | 3,396,936 |
| Feb 25, 2026 | 86.45 | 91.20 | 86.40 | 89.79 | 89.79 | 3.80% | 4,576,958 |
| Feb 24, 2026 | 87.00 | 87.60 | 83.64 | 86.50 | 86.50 | 0.43% | 4,326,799 |
| Feb 13, 2026 | 89.36 | 90.00 | 84.16 | 86.13 | 86.13 | -1.70% | 7,333,075 |
| Feb 12, 2026 | 92.50 | 94.50 | 86.15 | 87.62 | 87.62 | -6.76% | 8,058,199 |
| Feb 11, 2026 | 88.70 | 94.33 | 88.00 | 93.97 | 93.97 | 5.87% | 8,889,743 |
| Feb 10, 2026 | 84.72 | 88.76 | 82.01 | 88.76 | 88.76 | 10.00% | 6,799,619 |
| Feb 9, 2026 | 74.55 | 80.69 | 74.52 | 80.69 | 80.69 | 10.01% | 4,679,082 |
| Feb 6, 2026 | 70.17 | 73.80 | 69.48 | 73.35 | 73.35 | 4.86% | 3,968,303 |
| Feb 5, 2026 | 70.50 | 70.50 | 69.31 | 69.95 | 69.95 | -0.63% | 932,500 |
| Feb 4, 2026 | 68.96 | 70.40 | 68.31 | 70.39 | 70.39 | 2.07% | 1,549,570 |
| Feb 3, 2026 | 67.15 | 68.96 | 66.42 | 68.96 | 68.96 | 2.71% | 1,172,481 |
| Feb 2, 2026 | 68.50 | 68.50 | 66.76 | 67.14 | 67.14 | -2.37% | 1,292,200 |
| Jan 30, 2026 | 66.85 | 68.84 | 66.17 | 68.77 | 68.77 | 2.87% | 2,041,694 |
| Jan 29, 2026 | 67.89 | 68.97 | 66.23 | 66.85 | 66.85 | -1.18% | 2,140,342 |
| Jan 28, 2026 | 69.50 | 69.50 | 66.45 | 67.65 | 67.65 | -2.80% | 2,384,084 |
| Jan 27, 2026 | 71.54 | 71.54 | 67.96 | 69.60 | 69.60 | -3.33% | 3,369,794 |
| Jan 26, 2026 | 71.95 | 72.50 | 69.02 | 72.00 | 72.00 | 1.49% | 4,467,732 |
| Jan 23, 2026 | 69.90 | 71.25 | 69.57 | 70.94 | 70.94 | 1.74% | 2,327,969 |
| Jan 22, 2026 | 71.36 | 71.76 | 69.25 | 69.73 | 69.73 | -2.20% | 1,966,201 |
| Jan 21, 2026 | 69.36 | 71.44 | 68.37 | 71.30 | 71.30 | 3.02% | 2,498,575 |
| Jan 20, 2026 | 70.86 | 71.67 | 68.31 | 69.21 | 69.21 | -2.23% | 2,617,100 |
| Jan 19, 2026 | 70.50 | 71.18 | 69.10 | 70.79 | 70.79 | 0.41% | 3,103,100 |
| Jan 16, 2026 | 68.91 | 70.50 | 68.52 | 70.50 | 70.50 | 2.49% | 2,525,623 |
| Jan 15, 2026 | 68.98 | 69.39 | 67.87 | 68.79 | 68.79 | 0.35% | 1,664,348 |
| Jan 14, 2026 | 67.40 | 69.00 | 66.63 | 68.55 | 68.55 | 1.17% | 2,683,389 |
| Jan 13, 2026 | 67.60 | 68.51 | 66.85 | 67.76 | 67.76 | 0.86% | 2,768,266 |
| Jan 12, 2026 | 69.37 | 69.50 | 66.45 | 67.18 | 67.18 | -3.48% | 3,494,379 |
| Jan 9, 2026 | 69.60 | 70.31 | 67.83 | 69.60 | 69.60 | 0.26% | 2,703,283 |
| Jan 8, 2026 | 70.58 | 70.94 | 69.25 | 69.42 | 69.42 | -1.18% | 2,080,926 |
| Jan 7, 2026 | 72.11 | 72.55 | 69.82 | 70.25 | 70.25 | -2.28% | 2,615,400 |
| Jan 6, 2026 | 71.04 | 72.51 | 70.85 | 71.89 | 71.89 | 0.46% | 3,635,980 |
| Jan 5, 2026 | 70.84 | 72.97 | 70.41 | 71.56 | 71.56 | 1.50% | 3,872,317 |
| Dec 31, 2025 | 70.52 | 71.63 | 69.91 | 70.50 | 70.50 | -0.35% | 2,236,917 |
| Dec 30, 2025 | 71.25 | 71.63 | 70.22 | 70.75 | 70.75 | -1.05% | 2,169,200 |
| Dec 29, 2025 | 72.54 | 72.56 | 69.32 | 71.50 | 71.50 | -1.04% | 3,601,858 |
| Dec 26, 2025 | 72.00 | 73.30 | 71.37 | 72.25 | 72.25 | 0.63% | 4,794,680 |
| Dec 25, 2025 | 74.05 | 75.71 | 70.96 | 71.80 | 71.80 | -2.51% | 5,829,720 |
| Dec 24, 2025 | 71.45 | 74.43 | 71.44 | 73.65 | 73.65 | 3.48% | 7,556,084 |
| Dec 23, 2025 | 68.68 | 71.34 | 68.41 | 71.17 | 71.17 | 3.63% | 5,947,356 |
| Dec 22, 2025 | 67.55 | 68.68 | 66.08 | 68.68 | 68.68 | 1.67% | 3,825,100 |
| Dec 19, 2025 | 68.40 | 68.99 | 64.90 | 67.55 | 67.55 | -0.52% | 3,776,183 |
| Dec 18, 2025 | 68.43 | 69.31 | 67.01 | 67.90 | 67.90 | -0.34% | 5,417,999 |
| Dec 17, 2025 | 65.28 | 68.34 | 65.28 | 68.13 | 68.13 | 4.69% | 5,653,597 |
| Dec 16, 2025 | 66.39 | 66.39 | 62.14 | 65.08 | 65.08 | -1.97% | 5,490,186 |
| Dec 15, 2025 | 68.20 | 69.89 | 66.00 | 66.39 | 66.39 | -2.51% | 3,894,645 |
| Dec 12, 2025 | 70.99 | 71.60 | 66.43 | 68.10 | 68.10 | -3.91% | 5,075,736 |
| Dec 11, 2025 | 71.64 | 72.66 | 69.79 | 70.87 | 70.87 | -2.07% | 4,804,905 |
| Dec 10, 2025 | 74.00 | 74.49 | 70.77 | 72.37 | 72.37 | -2.28% | 7,016,377 |
| Dec 9, 2025 | 74.35 | 76.00 | 73.45 | 74.06 | 74.06 | 0.07% | 11,908,690 |
| Dec 8, 2025 | 71.00 | 76.12 | 71.00 | 74.01 | 74.01 | 6.95% | 17,820,410 |
| Dec 5, 2025 | 73.15 | 73.45 | 69.03 | 69.20 | 69.20 | -5.99% | 5,465,565 |
| Dec 4, 2025 | 75.80 | 76.00 | 73.12 | 73.61 | 73.61 | -2.50% | 3,189,722 |
| Dec 3, 2025 | 77.60 | 77.62 | 75.14 | 75.50 | 75.50 | -2.71% | 2,755,027 |
| Dec 2, 2025 | 78.70 | 79.39 | 77.01 | 77.60 | 77.60 | -1.78% | 3,068,703 |
| Dec 1, 2025 | 79.27 | 79.58 | 78.10 | 79.01 | 79.01 | -0.34% | 4,317,658 |
| Nov 28, 2025 | 79.10 | 79.80 | 78.00 | 79.28 | 79.28 | 0.23% | 5,287,000 |
| Nov 27, 2025 | 78.55 | 80.00 | 78.35 | 79.10 | 79.10 | 0.76% | 4,815,788 |
| Nov 26, 2025 | 77.50 | 79.00 | 77.00 | 78.50 | 78.50 | 0.93% | 4,092,583 |