ZCMD

Zhongchao Historical Data

ZCMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 1.2174 0.00 -0.02% 1.27 1.27 1.0999 2,999
Dec 05 2022 1.2176 0.01 0.63% 1.23 1.23 1.19 5,024
Dec 02 2022 1.21 -0.02 -1.63% 1.20 1.21 1.20 3,484
Dec 01 2022 1.23 0.01 0.82% 1.29 1.29 1.205 4,412
Nov 30 2022 1.22 -0.01 -0.81% 1.2399 1.2399 1.20 4,061
Nov 29 2022 1.23 0.00 0.41% 1.23 1.24 1.09 13,071
Nov 28 2022 1.225 -0.01 -0.41% 1.23 1.2387 1.225 599
Nov 25 2022 1.23 0.00 +0.00% 1.22 1.23 1.22 0
Nov 25 2022 1.23 0.01 1.04% 1.22 1.23 1.22 822
Nov 24 2022 1.2173 0.00 +0.00% 1.20 1.22 1.20 0
Nov 23 2022 1.2173 0.02 1.44% 1.20 1.22 1.20 1,063
Nov 22 2022 1.20 -0.01 -0.83% 1.26 1.26 1.16 1,945
Nov 21 2022 1.21 -0.02 -1.41% 1.11 1.23 1.11 2,108
Nov 18 2022 1.2273 0.00 -0.22% 1.19 1.23 1.17 9,322
Nov 17 2022 1.23 0.01 0.82% 1.18 1.24 1.18 86,628
Nov 16 2022 1.22 0.02 1.67% 1.11 1.24 1.11 3,154
Nov 15 2022 1.20 0.09 8.12% 1.10 1.22 1.08 21,096
Nov 14 2022 1.1099 -0.02 -1.69% 1.11 1.1299 1.05 4,156
Nov 11 2022 1.129 0.00 -0.09% 1.1292 1.13 1.09 2,037
Nov 10 2022 1.13 0.01 1.35% 1.12 1.15 1.12 796
Nov 09 2022 1.115 -0.02 -1.55% 1.1327 1.159 1.09 2,601
Nov 08 2022 1.1325 0.00 0.22% 1.07 1.15 1.07 1,692
Nov 07 2022 1.13 0.02 1.55% 1.09 1.13 1.09 2,487
Nov 04 2022 1.1128 0.00 +0.00% 1.1299 1.13 1.11 0
Nov 04 2022 1.1128 0.00 -0.2% 1.1299 1.13 1.11 2,140
Nov 03 2022 1.115 -0.01 -0.45% 1.06 1.13 1.06 1,465
Nov 02 2022 1.12 0.01 0.9% 1.0898 1.14 1.08 2,024
Nov 01 2022 1.11 0.00 0.0% 1.14 1.14 1.08 1,460
Oct 31 2022 1.11 0.03 2.79% 1.07 1.13 1.0338 11,627
Oct 28 2022 1.0799 0.02 1.88% 1.0999 1.0999 1.04 8,663
Oct 27 2022 1.06 -0.02 -1.84% 1.08 1.08 1.02 3,578
Oct 26 2022 1.0799 0.02 1.88% 1.00 1.09 1.00 5,408
Oct 25 2022 1.06 0.02 1.92% 0.60 1.14 0.60 55,426
Oct 24 2022 1.04 -0.12 -9.96% 1.15 1.1516 0.97442 83,407
Oct 21 2022 1.155 0.00 -0.42% 1.159 1.16 1.15 2,350
Oct 20 2022 1.1599 0.01 0.85% 1.15 1.16 1.15 2,020
Oct 19 2022 1.1501 -0.01 -0.85% 1.1591 1.16 1.15 2,738
Oct 18 2022 1.16 0.00 0.0% 1.16 1.16 1.10 1,027
Oct 17 2022 1.16 -0.01 -0.85% 1.17 1.1736 1.1592 2,682
Oct 14 2022 1.1699 0.01 0.85% 1.12 1.17 1.1112 3,512
Oct 13 2022 1.16 0.03 2.65% 1.18 1.18 1.115 9,959
Oct 12 2022 1.13 -0.01 -0.44% 1.1799 1.1799 1.121 5,403
Oct 11 2022 1.135 -0.02 -2.15% 1.19 1.19 1.10 16,462
Oct 10 2022 1.1599 -0.01 -0.48% 1.20 1.20 1.13 4,969
Oct 07 2022 1.1655 0.02 1.36% 1.10 1.17 1.10 3,819
Oct 06 2022 1.1499 -0.04 -3.37% 1.20 1.20 1.10 3,920
Oct 05 2022 1.19 -0.01 -0.83% 1.20 1.20 1.15 1,020
Oct 04 2022 1.20 0.01 0.84% 1.19 1.20 1.14 27,714
Oct 03 2022 1.19 0.04 3.48% 1.11 1.20 1.11 6,271
Sep 30 2022 1.15 0.00 0.02% 1.15 1.15 1.14 921
Sep 29 2022 1.1498 0.05 4.53% 1.05 1.17 1.05 3,680
Sep 28 2022 1.10 -0.08 -6.78% 1.17 1.19 1.10 5,350
Sep 27 2022 1.18 0.05 4.42% 1.175 1.21 1.17 4,163
Sep 26 2022 1.13 0.03 2.73% 1.08 1.17 1.05 25,250
Sep 23 2022 1.10 0.02 1.85% 1.15 1.15 1.10 4,728
Sep 22 2022 1.08 0.01 0.93% 1.04 1.15 1.04 4,747
Sep 21 2022 1.07 -0.03 -3.16% 1.10 1.10 1.04 8,326
Sep 20 2022 1.1049 -0.03 -2.22% 1.0501 1.15 1.0501 6,403
Sep 19 2022 1.13 0.00 0.44% 1.13 1.155 1.09 5,691
Sep 16 2022 1.125 0.01 0.51% 1.14 1.14 1.11 15,158
Sep 15 2022 1.1193 -0.02 -1.81% 1.12 1.1399 1.0835 4,510
Sep 14 2022 1.1399 -0.01 -0.45% 1.14 1.14 1.10 3,948
Sep 13 2022 1.145 0.01 0.44% 1.1499 1.15 1.1415 5,545
Sep 12 2022 1.14 0.01 0.88% 1.08 1.18 1.08 655
Sep 09 2022 1.13 -0.01 -0.88% 1.15 1.1599 1.05 6,854
Sep 08 2022 1.14 0.00 0.0% 1.17 1.17 1.14 382