Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.38	42.46	41.70	42.13	42.13	-0.59%	5,154,908
Dec 4, 2025	42.55	42.96	42.33	42.38	42.38	-0.40%	4,224,714
Dec 3, 2025	42.66	42.77	42.20	42.55	42.55	-	3,999,663
Dec 2, 2025	42.63	42.98	42.44	42.55	42.55	-0.58%	3,803,341
Dec 1, 2025	41.81	42.88	41.66	42.80	42.80	1.90%	7,787,007
Nov 28, 2025	41.40	42.13	41.11	42.00	42.00	1.69%	6,086,240
Nov 27, 2025	41.41	41.57	40.95	41.30	41.30	-0.36%	5,979,825
Nov 26, 2025	40.98	41.90	40.97	41.45	41.45	1.17%	5,626,131
Nov 25, 2025	41.08	41.32	40.91	40.97	40.97	-0.49%	5,310,140
Nov 24, 2025	40.70	41.44	40.52	41.17	41.17	2.01%	8,783,855
Nov 21, 2025	41.00	41.22	39.87	40.36	40.36	-1.97%	8,918,080
Nov 20, 2025	41.69	41.78	41.14	41.17	41.17	-0.94%	4,720,169
Nov 19, 2025	42.01	42.17	41.36	41.56	41.56	-1.49%	5,393,318
Nov 18, 2025	42.08	42.59	41.81	42.19	42.19	-	5,036,371
Nov 17, 2025	43.03	43.03	41.92	42.19	42.19	-2.22%	7,405,878
Nov 14, 2025	43.42	43.75	43.00	43.15	43.15	-1.15%	7,770,723
Nov 13, 2025	43.10	43.78	42.46	43.65	43.65	1.99%	11,663,970
Nov 12, 2025	42.92	43.38	42.49	42.80	42.80	0.47%	10,674,330
Nov 11, 2025	42.29	42.85	41.94	42.60	42.60	0.31%	10,119,280
Nov 10, 2025	40.39	42.88	40.39	42.47	42.47	5.38%	17,596,840
Nov 7, 2025	40.00	40.51	39.83	40.30	40.30	0.20%	5,504,092
Nov 6, 2025	40.62	40.78	39.90	40.22	40.22	-0.98%	8,815,800
Nov 5, 2025	40.50	41.18	40.30	40.62	40.62	-0.64%	6,382,595
Nov 4, 2025	41.58	41.64	40.70	40.88	40.88	-1.83%	7,596,959
Nov 3, 2025	41.67	42.29	41.35	41.64	41.64	0.14%	12,985,580
Oct 31, 2025	40.51	41.98	40.22	41.58	41.58	2.57%	15,163,810
Oct 30, 2025	40.78	41.07	40.31	40.54	40.54	-0.64%	8,566,669
Oct 29, 2025	39.74	40.86	39.63	40.80	40.80	2.69%	11,141,320
Oct 28, 2025	40.05	40.62	39.57	39.73	39.73	-0.50%	10,015,520
Oct 27, 2025	40.18	40.36	39.65	39.93	39.93	0.86%	7,721,335
Oct 24, 2025	39.79	40.00	39.51	39.59	39.59	-0.53%	5,722,851
Oct 23, 2025	39.97	39.97	39.42	39.80	39.80	-0.43%	5,499,354
Oct 22, 2025	40.15	40.54	39.92	39.97	39.97	-0.50%	4,829,014
Oct 21, 2025	40.19	40.49	39.91	40.17	40.17	-0.05%	5,916,618
Oct 20, 2025	40.88	40.98	40.10	40.19	40.19	-0.02%	4,953,278
Oct 17, 2025	40.99	41.62	40.07	40.20	40.20	-1.74%	7,639,683
Oct 16, 2025	40.90	41.50	40.67	40.91	40.91	0.12%	7,182,873
Oct 15, 2025	39.38	41.20	39.18	40.86	40.86	3.89%	15,206,930
Oct 14, 2025	40.35	40.40	39.09	39.33	39.33	-1.90%	10,960,720
Oct 13, 2025	40.47	41.16	39.61	40.09	40.09	-2.91%	12,578,300
Oct 10, 2025	41.96	42.50	41.00	41.29	41.29	-1.08%	14,510,910
Oct 9, 2025	41.44	42.24	41.21	41.74	41.74	0.46%	9,843,702
Sep 30, 2025	41.10	41.60	40.86	41.55	41.55	1.47%	9,719,241
Sep 29, 2025	41.68	41.68	40.17	40.95	40.95	-1.87%	13,198,660
Sep 26, 2025	41.80	42.06	41.20	41.73	41.73	-1.07%	8,586,012
Sep 25, 2025	42.64	42.83	42.12	42.18	42.18	-0.73%	6,530,014
Sep 24, 2025	41.18	42.92	41.14	42.49	42.49	2.68%	13,266,270
Sep 23, 2025	42.01	42.51	40.84	41.38	41.38	-1.50%	10,827,540
Sep 22, 2025	42.11	42.98	41.73	42.01	42.01	0.86%	13,460,940
Sep 19, 2025	42.45	42.60	41.35	41.65	41.65	-1.65%	11,894,020