Zhende Medical Co., Ltd. (603301.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.71 | 21.64 | 20.71 | 21.49 | 21.49 | 2,885,693 |
| 29 Apr 2024 | 20.65 | 21.08 | 20.43 | 20.90 | 20.90 | 1,717,900 |
| 26 Apr 2024 | 20.59 | 20.82 | 20.38 | 20.62 | 20.62 | 1,491,324 |
| 25 Apr 2024 | 20.20 | 20.74 | 20.20 | 20.60 | 20.60 | 917,880 |
| 24 Apr 2024 | 20.17 | 20.51 | 19.94 | 20.49 | 20.49 | 1,284,898 |
| 23 Apr 2024 | 19.50 | 20.15 | 19.42 | 20.11 | 20.11 | 1,558,340 |
| 22 Apr 2024 | 19.10 | 19.67 | 19.00 | 19.50 | 19.50 | 1,336,915 |
| 19 Apr 2024 | 19.24 | 19.38 | 18.97 | 19.13 | 19.13 | 925,740 |
| 18 Apr 2024 | 19.38 | 19.69 | 19.11 | 19.23 | 19.23 | 1,492,768 |
| 17 Apr 2024 | 19.02 | 19.70 | 18.95 | 19.38 | 19.38 | 1,475,126 |
| 16 Apr 2024 | 19.56 | 19.72 | 18.83 | 18.87 | 18.87 | 1,633,136 |
| 15 Apr 2024 | 20.02 | 20.21 | 19.48 | 19.65 | 19.65 | 1,979,023 |
| 12 Apr 2024 | 20.10 | 20.27 | 19.86 | 19.94 | 19.94 | 957,400 |
| 11 Apr 2024 | 20.26 | 20.59 | 20.16 | 20.21 | 20.21 | 831,249 |
| 10 Apr 2024 | 20.83 | 20.95 | 20.21 | 20.38 | 20.38 | 1,020,598 |
| 09 Apr 2024 | 20.01 | 20.89 | 20.01 | 20.84 | 20.84 | 1,808,422 |
| 08 Apr 2024 | 20.70 | 20.71 | 20.00 | 20.01 | 20.01 | 1,180,100 |
| 03 Apr 2024 | 20.61 | 20.84 | 20.30 | 20.68 | 20.68 | 1,120,226 |
| 02 Apr 2024 | 20.78 | 20.98 | 20.48 | 20.71 | 20.71 | 1,501,350 |
| 01 Apr 2024 | 20.17 | 20.80 | 20.02 | 20.78 | 20.78 | 1,964,213 |
| 29 Mar 2024 | 20.52 | 20.62 | 19.99 | 20.18 | 20.18 | 1,580,644 |
| 28 Mar 2024 | 20.91 | 21.00 | 20.22 | 20.53 | 20.53 | 3,940,429 |
| 27 Mar 2024 | 20.59 | 22.69 | 20.50 | 21.12 | 21.12 | 6,104,635 |
| 26 Mar 2024 | 20.47 | 20.88 | 20.38 | 20.63 | 20.63 | 996,864 |
| 25 Mar 2024 | 21.05 | 21.24 | 20.70 | 20.70 | 20.70 | 1,141,400 |
| 22 Mar 2024 | 21.35 | 21.35 | 20.80 | 21.05 | 21.05 | 1,545,742 |
| 21 Mar 2024 | 21.70 | 21.73 | 21.28 | 21.41 | 21.41 | 1,234,900 |
| 20 Mar 2024 | 21.51 | 21.75 | 21.24 | 21.70 | 21.70 | 1,717,231 |
| 19 Mar 2024 | 21.53 | 21.75 | 21.40 | 21.50 | 21.50 | 1,689,764 |
| 18 Mar 2024 | 21.50 | 21.66 | 21.15 | 21.63 | 21.63 | 2,019,982 |
| 15 Mar 2024 | 21.20 | 21.66 | 21.15 | 21.50 | 21.50 | 1,473,828 |
| 14 Mar 2024 | 21.56 | 21.98 | 21.10 | 21.33 | 21.33 | 1,803,103 |
| 13 Mar 2024 | 21.23 | 21.54 | 20.91 | 21.40 | 21.40 | 2,096,200 |
| 12 Mar 2024 | 20.97 | 21.43 | 20.97 | 21.32 | 21.32 | 2,028,189 |
| 11 Mar 2024 | 20.80 | 21.05 | 20.59 | 21.02 | 21.02 | 2,234,861 |
| 08 Mar 2024 | 20.18 | 20.95 | 20.15 | 20.83 | 20.83 | 2,282,184 |
| 07 Mar 2024 | 20.05 | 20.60 | 20.02 | 20.03 | 20.03 | 1,563,526 |
| 06 Mar 2024 | 20.20 | 20.55 | 19.95 | 20.05 | 20.05 | 1,613,211 |
| 05 Mar 2024 | 20.54 | 20.69 | 20.28 | 20.36 | 20.36 | 1,366,380 |
| 04 Mar 2024 | 20.39 | 20.80 | 20.23 | 20.70 | 20.70 | 1,928,000 |
| 01 Mar 2024 | 20.84 | 21.02 | 20.39 | 20.56 | 20.56 | 2,534,589 |
| 29 Feb 2024 | 20.16 | 20.92 | 20.03 | 20.84 | 20.84 | 1,977,100 |
| 28 Feb 2024 | 21.60 | 22.08 | 20.32 | 20.40 | 20.40 | 2,490,355 |
| 27 Feb 2024 | 21.39 | 21.57 | 21.08 | 21.57 | 21.57 | 1,447,203 |
| 26 Feb 2024 | 21.09 | 21.75 | 20.83 | 21.42 | 21.42 | 1,962,658 |
| 23 Feb 2024 | 20.59 | 21.13 | 20.45 | 21.06 | 21.06 | 1,794,484 |
| 22 Feb 2024 | 20.40 | 20.65 | 20.15 | 20.54 | 20.54 | 1,455,037 |
| 21 Feb 2024 | 20.10 | 21.30 | 20.05 | 20.47 | 20.47 | 2,998,225 |
| 20 Feb 2024 | 20.52 | 20.62 | 19.86 | 20.38 | 20.38 | 2,953,595 |
| 19 Feb 2024 | 21.48 | 21.48 | 19.85 | 20.62 | 20.62 | 5,358,125 |
| 08 Feb 2024 | 18.73 | 20.61 | 18.73 | 20.61 | 20.61 | 2,537,855 |
| 07 Feb 2024 | 17.50 | 18.77 | 17.46 | 18.74 | 18.74 | 3,808,805 |
| 06 Feb 2024 | 16.92 | 17.98 | 16.45 | 17.50 | 17.50 | 3,839,499 |
| 05 Feb 2024 | 17.20 | 17.76 | 15.68 | 16.89 | 16.89 | 4,129,896 |
| 02 Feb 2024 | 18.51 | 18.69 | 16.80 | 17.38 | 17.38 | 3,258,623 |
| 01 Feb 2024 | 18.71 | 19.22 | 18.30 | 18.53 | 18.53 | 2,312,648 |
| 31 Jan 2024 | 19.65 | 19.66 | 18.55 | 18.67 | 18.67 | 1,740,600 |
| 30 Jan 2024 | 20.06 | 20.26 | 19.52 | 19.61 | 19.61 | 1,268,000 |
| 29 Jan 2024 | 20.88 | 21.25 | 20.30 | 20.33 | 20.33 | 1,530,140 |
| 26 Jan 2024 | 21.35 | 21.82 | 20.92 | 21.10 | 21.10 | 1,777,700 |
| 25 Jan 2024 | 20.14 | 21.41 | 19.80 | 21.35 | 21.35 | 3,068,156 |
| 24 Jan 2024 | 20.26 | 20.75 | 19.67 | 20.60 | 20.60 | 1,936,101 |
| 23 Jan 2024 | 20.04 | 20.30 | 19.86 | 20.18 | 20.18 | 2,229,498 |
| 22 Jan 2024 | 21.83 | 21.87 | 20.13 | 20.45 | 20.45 | 2,106,902 |
| 19 Jan 2024 | 22.29 | 22.31 | 21.76 | 21.78 | 21.78 | 1,418,450 |
| 18 Jan 2024 | 22.50 | 22.70 | 21.58 | 22.26 | 22.26 | 1,923,003 |
| 17 Jan 2024 | 23.42 | 23.48 | 22.69 | 22.69 | 22.69 | 1,055,768 |
| 16 Jan 2024 | 23.52 | 23.65 | 23.14 | 23.36 | 23.36 | 1,021,430 |
| 15 Jan 2024 | 23.70 | 23.77 | 23.46 | 23.50 | 23.50 | 1,027,082 |
| 12 Jan 2024 | 24.09 | 24.34 | 23.80 | 23.81 | 23.81 | 1,066,552 |
| 11 Jan 2024 | 23.68 | 24.28 | 23.30 | 24.13 | 24.13 | 1,638,962 |
| 10 Jan 2024 | 23.71 | 24.08 | 23.39 | 23.65 | 23.65 | 1,256,436 |
| 09 Jan 2024 | 23.80 | 24.20 | 23.62 | 23.85 | 23.85 | 1,375,779 |
| 08 Jan 2024 | 24.27 | 24.27 | 23.83 | 23.85 | 23.85 | 1,945,442 |
| 05 Jan 2024 | 25.17 | 25.25 | 24.30 | 24.46 | 24.46 | 1,942,065 |
| 04 Jan 2024 | 24.65 | 25.38 | 24.50 | 25.14 | 25.14 | 2,572,800 |
| 03 Jan 2024 | 24.51 | 25.09 | 24.43 | 24.74 | 24.74 | 2,316,082 |
| 02 Jan 2024 | 24.59 | 24.69 | 23.99 | 24.62 | 24.62 | 3,184,977 |
| 29 Dec 2023 | 24.20 | 25.12 | 24.20 | 24.50 | 24.50 | 3,871,661 |
| 28 Dec 2023 | 24.20 | 24.62 | 23.92 | 24.32 | 24.32 | 2,400,368 |
| 27 Dec 2023 | 23.98 | 24.32 | 23.69 | 24.18 | 24.18 | 1,112,540 |
| 26 Dec 2023 | 24.34 | 24.39 | 23.88 | 23.92 | 23.92 | 866,072 |
| 25 Dec 2023 | 24.26 | 24.45 | 24.11 | 24.28 | 24.28 | 1,820,648 |
| 22 Dec 2023 | 24.54 | 24.69 | 24.26 | 24.26 | 24.26 | 1,062,504 |
| 21 Dec 2023 | 24.53 | 24.67 | 24.06 | 24.55 | 24.55 | 1,027,776 |
| 20 Dec 2023 | 25.00 | 25.40 | 24.58 | 24.61 | 24.61 | 789,250 |
| 19 Dec 2023 | 24.67 | 25.05 | 24.50 | 24.93 | 24.93 | 1,157,600 |
| 18 Dec 2023 | 24.97 | 25.07 | 24.51 | 24.72 | 24.72 | 897,097 |
| 15 Dec 2023 | 25.50 | 25.59 | 24.80 | 24.90 | 24.90 | 1,296,535 |
| 14 Dec 2023 | 25.38 | 25.75 | 25.28 | 25.51 | 25.51 | 917,171 |
| 13 Dec 2023 | 25.32 | 25.80 | 25.24 | 25.33 | 25.33 | 1,251,900 |
| 12 Dec 2023 | 25.50 | 25.55 | 25.10 | 25.44 | 25.44 | 1,049,800 |
| 11 Dec 2023 | 25.21 | 25.57 | 25.00 | 25.50 | 25.50 | 1,469,515 |
| 08 Dec 2023 | 25.51 | 25.85 | 25.40 | 25.42 | 25.42 | 1,220,362 |
| 07 Dec 2023 | 25.82 | 25.95 | 25.45 | 25.69 | 25.69 | 1,814,700 |
| 06 Dec 2023 | 25.78 | 26.35 | 25.64 | 25.78 | 25.78 | 1,359,100 |
| 05 Dec 2023 | 26.02 | 26.25 | 25.78 | 25.78 | 25.78 | 1,148,571 |
| 04 Dec 2023 | 26.51 | 26.51 | 25.88 | 26.18 | 26.18 | 1,657,399 |
| 01 Dec 2023 | 26.50 | 26.71 | 26.30 | 26.51 | 26.51 | 1,401,300 |
| 30 Nov 2023 | 26.42 | 26.74 | 26.18 | 26.45 | 26.45 | 1,555,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.