Zhende Medical Co., Ltd. Class A 603301
SSE · China · Health Technology
CNY 75.17-0.63 (-0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 75.17 | -0.83% | CNY 76.00 | CNY 76.49 | CNY 74.09 | 1.39M |
| 2026-09-29 | CNY 75.80 | +1.32% | CNY 74.07 | CNY 76.29 | CNY 73.03 | 1.65M |
| 2026-09-28 | CNY 74.81 | -4.68% | CNY 77.70 | CNY 78.48 | CNY 73.76 | 1.25M |
| 2026-09-24 | CNY 78.48 | -3.05% | CNY 80.99 | CNY 81.53 | CNY 78.02 | 1.88M |
| 2026-09-23 | CNY 80.95 | +1.20% | CNY 80.05 | CNY 81.11 | CNY 78.15 | 2.20M |
| 2026-09-22 | CNY 79.99 | -0.39% | CNY 80.04 | CNY 81.00 | CNY 78.87 | 2.30M |
| 2026-09-21 | CNY 80.30 | -2.04% | CNY 82.02 | CNY 82.98 | CNY 79.88 | 1.75M |
| 2026-09-18 | CNY 81.97 | +0.28% | CNY 81.97 | CNY 82.78 | CNY 80.60 | 1.39M |
| 2026-09-17 | CNY 81.74 | -1.26% | CNY 82.47 | CNY 83.50 | CNY 81.66 | 1.15M |
| 2026-09-16 | CNY 82.78 | +0.99% | CNY 82.05 | CNY 82.95 | CNY 80.86 | 1.73M |
| 2026-09-15 | CNY 81.97 | +0.29% | CNY 81.77 | CNY 82.44 | CNY 80.92 | 1.21M |
| 2026-09-14 | CNY 81.73 | +0.60% | CNY 81.50 | CNY 82.50 | CNY 80.69 | 1.09M |
| 2026-09-11 | CNY 81.24 | -3.46% | CNY 84.19 | CNY 84.19 | CNY 80.01 | 1.26M |
| 2026-09-10 | CNY 84.15 | +1.14% | CNY 83.40 | CNY 84.40 | CNY 81.32 | 1.05M |
| 2026-09-09 | CNY 83.20 | -0.31% | CNY 84.00 | CNY 84.84 | CNY 82.05 | 1.08M |
| 2026-09-08 | CNY 83.46 | +4.40% | CNY 80.50 | CNY 83.70 | CNY 79.55 | 1.39M |
| 2026-09-07 | CNY 79.94 | -1.59% | CNY 81.20 | CNY 81.65 | CNY 79.69 | 1.19M |
| 2026-09-04 | CNY 81.23 | -0.09% | CNY 81.70 | CNY 82.49 | CNY 80.30 | 1.25M |
| 2026-09-03 | CNY 81.30 | +2.94% | CNY 79.80 | CNY 81.50 | CNY 79.01 | 1.26M |
| 2026-09-02 | CNY 78.98 | -2.91% | CNY 81.45 | CNY 81.60 | CNY 78.27 | 1.58M |
| 2026-09-01 | CNY 81.35 | -0.43% | CNY 81.70 | CNY 82.10 | CNY 80.88 | 1.17M |
| 2026-08-31 | CNY 81.70 | -2.87% | CNY 83.58 | CNY 84.00 | CNY 81.40 | 1.61M |
| 2026-08-28 | CNY 84.11 | +0.02% | CNY 84.49 | CNY 84.89 | CNY 83.52 | 1.92M |
| 2026-08-27 | CNY 84.09 | -0.54% | CNY 84.39 | CNY 86.40 | CNY 83.50 | 1.69M |
| 2026-08-26 | CNY 84.55 | +2.04% | CNY 82.90 | CNY 84.96 | CNY 82.05 | 1.17M |
| 2026-08-25 | CNY 82.86 | +0.69% | CNY 82.20 | CNY 83.07 | CNY 80.95 | 1.34M |
| 2026-08-24 | CNY 82.29 | +0.57% | CNY 82.03 | CNY 82.48 | CNY 80.70 | 1.14M |
| 2026-08-21 | CNY 81.82 | -0.94% | CNY 82.47 | CNY 82.70 | CNY 80.61 | 1.28M |
| 2026-08-20 | CNY 82.60 | +1.06% | CNY 81.85 | CNY 83.39 | CNY 80.48 | 1.64M |
| 2026-08-19 | CNY 81.73 | -5.41% | CNY 86.17 | CNY 86.60 | CNY 81.50 | 2.46M |
| 2026-08-18 | CNY 86.40 | +0.91% | CNY 85.97 | CNY 86.97 | CNY 84.56 | 1.89M |
| 2026-08-17 | CNY 85.62 | +2.51% | CNY 83.96 | CNY 85.69 | CNY 82.52 | 1.94M |
| 2026-08-14 | CNY 83.52 | -0.78% | CNY 84.42 | CNY 85.54 | CNY 82.54 | 1.55M |
| 2026-08-13 | CNY 84.18 | +0.21% | CNY 84.40 | CNY 86.80 | CNY 83.08 | 2.24M |
| 2026-08-12 | CNY 84.00 | +2.25% | CNY 82.07 | CNY 84.13 | CNY 81.52 | 1.88M |
| 2026-08-11 | CNY 82.15 | -2.69% | CNY 84.08 | CNY 84.50 | CNY 82.01 | 1.66M |
| 2026-08-10 | CNY 84.42 | -1.05% | CNY 85.33 | CNY 85.48 | CNY 81.06 | 2.70M |
| 2026-08-07 | CNY 85.32 | -2.30% | CNY 87.34 | CNY 88.05 | CNY 85.32 | 2.61M |
| 2026-08-06 | CNY 87.33 | -0.51% | CNY 88.00 | CNY 89.20 | CNY 87.00 | 1.95M |
| 2026-08-05 | CNY 87.78 | +1.13% | CNY 86.50 | CNY 88.53 | CNY 85.50 | 2.52M |
| 2026-08-04 | CNY 86.80 | -1.65% | CNY 88.60 | CNY 88.98 | CNY 84.77 | 2.93M |
| 2026-08-03 | CNY 88.26 | -3.01% | CNY 90.09 | CNY 92.20 | CNY 87.89 | 2.26M |
| 2026-07-31 | CNY 91.00 | +1.95% | CNY 89.50 | CNY 91.38 | CNY 88.65 | 3.31M |
| 2026-07-30 | CNY 89.26 | +1.33% | CNY 88.08 | CNY 89.77 | CNY 87.09 | 1.82M |
| 2026-07-29 | CNY 88.09 | +2.67% | CNY 85.81 | CNY 88.11 | CNY 85.17 | 2.32M |
| 2026-07-28 | CNY 85.80 | -0.74% | CNY 86.49 | CNY 86.89 | CNY 85.18 | 1.42M |
| 2026-07-27 | CNY 86.44 | +0.16% | CNY 87.00 | CNY 87.00 | CNY 84.12 | 1.86M |
| 2026-07-24 | CNY 86.30 | -0.46% | CNY 87.50 | CNY 87.90 | CNY 85.41 | 1.22M |
| 2026-07-23 | CNY 86.70 | +3.21% | CNY 84.30 | CNY 86.82 | CNY 83.50 | 1.31M |
| 2026-07-22 | CNY 84.00 | -3.67% | CNY 86.45 | CNY 87.77 | CNY 82.82 | 2.04M |
| 2026-07-21 | CNY 87.20 | +2.47% | CNY 85.26 | CNY 88.40 | CNY 84.06 | 2.07M |
| 2026-07-20 | CNY 85.10 | +0.45% | CNY 84.65 | CNY 85.82 | CNY 82.48 | 1.84M |
| 2026-07-17 | CNY 84.72 | +2.50% | CNY 82.98 | CNY 86.88 | CNY 80.81 | 2.30M |
| 2026-07-16 | CNY 82.65 | -2.54% | CNY 84.92 | CNY 84.92 | CNY 81.01 | 1.83M |
| 2026-07-15 | CNY 84.80 | -4.62% | CNY 89.00 | CNY 89.80 | CNY 83.90 | 2.29M |
| 2026-07-14 | CNY 88.91 | +1.96% | CNY 87.60 | CNY 89.77 | CNY 86.48 | 2.49M |
| 2026-07-13 | CNY 87.20 | -0.10% | CNY 87.88 | CNY 88.79 | CNY 86.03 | 1.94M |
| 2026-07-10 | CNY 87.29 | -0.81% | CNY 87.35 | CNY 88.73 | CNY 84.89 | 2.23M |
| 2026-07-09 | CNY 88.00 | -1.99% | CNY 89.36 | CNY 90.85 | CNY 87.00 | 1.75M |
| 2026-07-08 | CNY 89.79 | +0.08% | CNY 89.35 | CNY 90.19 | CNY 87.80 | 2.17M |
| 2026-07-07 | CNY 89.72 | +1.95% | CNY 89.18 | CNY 90.37 | CNY 86.20 | 2.41M |
| 2026-07-06 | CNY 88.00 | +2.31% | CNY 86.20 | CNY 88.66 | CNY 85.13 | 1.84M |
| 2026-07-03 | CNY 86.01 | +2.34% | CNY 84.15 | CNY 86.09 | CNY 83.07 | 1.60M |
| 2026-07-02 | CNY 84.04 | -4.34% | CNY 86.72 | CNY 88.17 | CNY 83.67 | 1.74M |
| 2026-07-01 | CNY 87.85 | +0.79% | CNY 87.50 | CNY 88.72 | CNY 86.53 | 1.58M |
| 2026-06-30 | CNY 87.16 | -2.28% | CNY 90.40 | CNY 90.40 | CNY 85.15 | 2.34M |
| 2026-06-29 | CNY 89.19 | +2.36% | CNY 87.13 | CNY 89.23 | CNY 85.42 | 2.30M |
| 2026-06-26 | CNY 87.13 | -2.23% | CNY 89.50 | CNY 90.66 | CNY 86.90 | 1.90M |
| 2026-06-25 | CNY 89.12 | +1.20% | CNY 87.36 | CNY 89.73 | CNY 85.74 | 2.30M |
| 2026-06-24 | CNY 88.06 | +1.45% | CNY 87.99 | CNY 89.18 | CNY 86.30 | 2.23M |
| 2026-06-23 | CNY 86.80 | +0.39% | CNY 86.25 | CNY 87.44 | CNY 85.50 | 1.51M |
| 2026-06-22 | CNY 86.46 | -2.85% | CNY 89.06 | CNY 90.78 | CNY 83.83 | 2.24M |
| 2026-06-18 | CNY 89.00 | +0.96% | CNY 88.10 | CNY 89.30 | CNY 86.51 | 2.11M |
| 2026-06-17 | CNY 88.15 | +0.17% | CNY 88.50 | CNY 89.50 | CNY 87.18 | 1.88M |
| 2026-06-16 | CNY 88.00 | +2.44% | CNY 86.50 | CNY 88.66 | CNY 85.00 | 2.99M |
| 2026-06-15 | CNY 85.90 | +0.35% | CNY 84.75 | CNY 86.00 | CNY 81.61 | 3.42M |
| 2026-06-12 | CNY 85.60 | +1.82% | CNY 84.24 | CNY 86.45 | CNY 80.60 | 7.01M |
| 2026-06-11 | CNY 84.07 | +1.72% | CNY 82.50 | CNY 85.82 | CNY 81.51 | 3.62M |
| 2026-06-10 | CNY 82.65 | +1.27% | CNY 81.65 | CNY 83.17 | CNY 79.55 | 2.49M |
| 2026-06-09 | CNY 81.61 | +3.33% | CNY 79.60 | CNY 81.78 | CNY 77.22 | 3.55M |
| 2026-06-08 | CNY 78.98 | -1.47% | CNY 80.01 | CNY 81.00 | CNY 76.63 | 2.59M |
| 2026-06-05 | CNY 80.16 | -3.50% | CNY 83.05 | CNY 83.05 | CNY 80.00 | 2.23M |
| 2026-06-04 | CNY 83.07 | -2.60% | CNY 85.00 | CNY 85.00 | CNY 82.14 | 1.50M |
| 2026-06-03 | CNY 85.29 | +0.42% | CNY 83.90 | CNY 85.68 | CNY 83.56 | 2.25M |
| 2026-06-02 | CNY 84.93 | +2.35% | CNY 82.98 | CNY 85.31 | CNY 81.94 | 2.65M |
| 2026-06-01 | CNY 82.98 | -0.61% | CNY 83.73 | CNY 84.74 | CNY 81.80 | 2.53M |
| 2026-05-29 | CNY 83.49 | -1.48% | CNY 84.80 | CNY 85.94 | CNY 82.94 | 2.11M |
| 2026-05-28 | CNY 84.74 | -1.66% | CNY 86.60 | CNY 86.60 | CNY 83.01 | 2.03M |
| 2026-05-27 | CNY 86.17 | -1.02% | CNY 87.10 | CNY 88.00 | CNY 83.62 | 2.84M |
| 2026-05-26 | CNY 87.06 | -2.78% | CNY 89.60 | CNY 89.60 | CNY 80.95 | 4.54M |