ZCMD

Zhongchao Historical Data

ZCMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 1.72 0.02 1.18% 1.69 1.77 1.68 82,802
Oct 22 2021 1.70 0.01 0.59% 1.68 1.72 1.67 11,960
Oct 21 2021 1.69 -0.04 -2.31% 1.73 1.748 1.63 19,091
Oct 20 2021 1.73 0.06 3.59% 1.69 1.74 1.68 16,483
Oct 19 2021 1.67 0.01 0.6% 1.65 1.74 1.63 37,815
Oct 18 2021 1.66 -0.09 -5.14% 1.74 1.74 1.66 11,565
Oct 15 2021 1.75 0.00 0.0% 1.73 1.75 1.6088 79,398
Oct 14 2021 1.75 0.10 6.06% 1.64 1.75 1.63 42,537
Oct 13 2021 1.65 0.01 0.61% 1.63 1.65 1.62 5,719
Oct 12 2021 1.64 0.02 1.23% 1.61 1.66 1.56 33,461
Oct 11 2021 1.62 0.03 1.89% 1.55 1.62 1.5422 31,100
Oct 08 2021 1.59 0.00 0.0% 1.58 1.60 1.54 12,320
Oct 07 2021 1.59 0.01 0.63% 1.59 1.60 1.57 7,751
Oct 06 2021 1.58 0.02 1.28% 1.56 1.59 1.51 11,997
Oct 05 2021 1.56 0.00 0.0% 1.57 1.59 1.51 16,692
Oct 04 2021 1.56 -0.06 -3.7% 1.60 1.61 1.55 38,593
Oct 01 2021 1.62 -0.02 -1.22% 1.67 1.67 1.53 83,172
Sep 30 2021 1.64 0.01 0.61% 1.66 1.66 1.60 48,365
Sep 29 2021 1.63 0.01 0.62% 1.62 1.67 1.575 96,933
Sep 28 2021 1.62 0.01 0.75% 1.60 1.6803 1.59 118,016
Sep 27 2021 1.608 -0.01 -0.74% 1.62 1.62 1.57 101,839
Sep 24 2021 1.62 0.02 1.25% 1.62 1.62 1.56 182,116
Sep 23 2021 1.60 0.05 2.89% 1.57 1.60 1.53 34,832
Sep 22 2021 1.555 -0.01 -0.32% 1.56 1.57 1.53 9,942
Sep 21 2021 1.56 0.01 0.65% 1.57 1.57 1.51 11,945
Sep 20 2021 1.55 -0.07 -4.32% 1.59 1.61 1.46 230,422
Sep 17 2021 1.62 0.05 3.18% 1.60 1.62 1.56 25,249
Sep 16 2021 1.57 0.03 1.95% 1.54 1.57 1.54 22,345
Sep 15 2021 1.54 0.00 0.0% 1.55 1.57 1.5101 50,874
Sep 14 2021 1.54 -0.04 -2.53% 1.56 1.59 1.53 66,413
Sep 13 2021 1.58 -0.05 -3.07% 1.62 1.63 1.56 81,122
Sep 10 2021 1.63 0.00 0.0% 1.68 1.68 1.60 103,010
Sep 09 2021 1.63 0.03 1.87% 1.58 1.63 1.58 73,017
Sep 08 2021 1.60 -0.08 -4.76% 1.68 1.68 1.51 443,820
Sep 07 2021 1.68 -0.01 -0.59% 1.69 1.75 1.6503 312,343
Sep 06 2021 1.69 0.00 +0.00% 1.69 1.70 1.68 0
Sep 03 2021 1.69 -0.01 -0.59% 1.69 1.70 1.68 44,327
Sep 02 2021 1.70 0.01 0.59% 1.68 1.70 1.68 40,532
Sep 01 2021 1.69 -0.02 -1.17% 1.70 1.71 1.69 65,989
Aug 31 2021 1.71 0.02 1.18% 1.68 1.71 1.68 81,003
Aug 30 2021 1.69 0.00 0.0% 1.68 1.71 1.68 45,478
Aug 27 2021 1.69 0.01 0.6% 1.68 1.71 1.66 395,988
Aug 26 2021 1.68 -0.01 -0.59% 1.67 1.69 1.66 46,640
Aug 25 2021 1.69 0.04 2.42% 1.67 1.69 1.6407 109,817
Aug 24 2021 1.65 0.01 0.61% 1.65 1.67 1.64 651,960
Aug 23 2021 1.64 0.00 0.0% 1.65 1.665 1.62 474,967
Aug 20 2021 1.64 -0.01 -0.3% 1.63 1.66 1.6173 139,282
Aug 19 2021 1.645 -0.02 -0.9% 1.67 1.67 1.64 351,365
Aug 18 2021 1.66 0.01 0.61% 1.67 1.68 1.63 873,637
Aug 17 2021 1.65 -0.01 -0.6% 1.67 1.69 1.64 149,346
Aug 16 2021 1.66 -0.02 -1.19% 1.70 1.71 1.64 86,787
Aug 13 2021 1.68 -0.07 -4.0% 1.78 1.78 1.68 349,942
Aug 12 2021 1.75 0.02 1.16% 1.74 1.79 1.71 1,411,145
Aug 11 2021 1.73 0.04 2.37% 1.68 1.79 1.68 920,186
Aug 10 2021 1.69 0.01 0.6% 1.69 1.71 1.66 90,895
Aug 09 2021 1.68 0.01 0.6% 1.66 1.72 1.6301 286,033
Aug 06 2021 1.67 -0.02 -1.18% 1.67 1.70 1.67 39,455
Aug 05 2021 1.69 0.00 -0.14% 1.68 1.70 1.67 53,890
Aug 04 2021 1.6923 0.00 0.14% 1.68 1.6923 1.66 27,301
Aug 03 2021 1.69 -0.03 -1.74% 1.69 1.72 1.68 113,132
Aug 02 2021 1.72 0.04 2.38% 1.69 1.72 1.68 17,984
Jul 30 2021 1.68 -0.03 -1.75% 1.71 1.73 1.66 78,445
Jul 29 2021 1.71 0.01 0.59% 1.69 1.74 1.69 38,100
Jul 28 2021 1.70 0.03 2.1% 1.67 1.70 1.65 78,669


Your Recent History
NASDAQ
ZCMD
Zhongchao
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.