Zhende Medical
振德医疗 SH603301 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
75.17
-0.63
(-0.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
76.00
High
76.49
Low
74.09
Prev close
75.80
Amplitude
3.17%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
77.04
MA10
79.20
MA20
80.46
MA60
83.76
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.00 | 76.49 | 74.09 | 75.17 | 1M |
| 2 | 2026-09-29 | 74.07 | 76.29 | 73.03 | 75.80 | 2M |
| 3 | 2026-09-28 | 77.70 | 78.48 | 73.76 | 74.81 | 1M |
| 4 | 2026-09-24 | 80.99 | 81.53 | 78.02 | 78.48 | 2M |
| 5 | 2026-09-23 | 80.05 | 81.11 | 78.15 | 80.95 | 2M |
| 6 | 2026-09-22 | 80.04 | 81.00 | 78.87 | 79.99 | 2M |
| 7 | 2026-09-21 | 82.02 | 82.98 | 79.88 | 80.30 | 2M |
| 8 | 2026-09-18 | 81.97 | 82.78 | 80.60 | 81.97 | 1M |
| 9 | 2026-09-17 | 82.47 | 83.50 | 81.66 | 81.74 | 1M |
| 10 | 2026-09-16 | 82.05 | 82.95 | 80.86 | 82.78 | 2M |
| 11 | 2026-09-15 | 81.77 | 82.44 | 80.92 | 81.97 | 1M |
| 12 | 2026-09-14 | 81.50 | 82.50 | 80.69 | 81.73 | 1M |
52W
Data range
37.21
56.4%
104.54
High/low over the last 250 trading days, and where the price sits.
← Stocks