Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.80	42.06	41.20	41.73	41.73	-1.07%	8,625,412
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%	13,324,070
Sep 23, 2025	42.01	42.51	40.84	41.38	41.38	-1.50%	10,827,546
Sep 22, 2025	42.11	42.98	41.73	42.01	42.01	0.86%	13,460,943
Sep 19, 2025	42.45	42.60	41.35	41.65	41.65	-1.65%	11,894,028
Sep 18, 2025	42.15	43.03	41.95	42.35	42.35	-0.12%	13,028,100
Sep 17, 2025	42.10	42.70	41.80	42.40	42.05	1.07%	9,437,310
Sep 16, 2025	42.73	42.83	41.80	41.95	41.60	-1.71%	11,300,579
Sep 15, 2025	42.80	43.77	42.46	42.68	42.33	-0.54%	9,042,213
Sep 12, 2025	42.86	43.45	42.51	42.91	42.56	0.30%	8,901,052
Sep 11, 2025	41.80	42.86	40.56	42.78	42.43	1.16%	15,422,242
Sep 10, 2025	42.56	43.20	42.08	42.29	41.94	-0.52%	10,396,010
Sep 9, 2025	43.70	44.23	42.51	42.51	42.16	-2.88%	10,870,021
Sep 8, 2025	43.68	44.28	43.30	43.77	43.41	0.32%	10,390,540
Sep 5, 2025	42.56	43.70	42.15	43.63	43.27	2.54%	11,199,641
Sep 4, 2025	45.35	45.58	42.09	42.55	42.20	-5.55%	17,715,050
Sep 3, 2025	44.83	46.15	44.70	45.05	44.68	0.51%	15,633,610
Sep 2, 2025	45.60	46.60	44.33	44.82	44.45	-1.39%	19,872,466
Sep 1, 2025	44.35	45.66	44.02	45.45	45.07	2.60%	20,035,715
Aug 29, 2025	43.60	45.08	43.60	44.30	43.93	0.96%	16,045,758
Aug 28, 2025	44.27	44.80	42.11	43.88	43.52	-0.88%	23,227,407
Aug 27, 2025	45.72	45.84	44.26	44.27	43.90	-3.17%	14,864,518
Aug 26, 2025	46.18	46.61	45.60	45.72	45.34	-0.97%	10,660,521
Aug 25, 2025	45.65	46.48	45.39	46.17	45.79	1.18%	13,024,648
Aug 22, 2025	45.88	46.15	45.46	45.63	45.25	-0.18%	9,798,153
Aug 21, 2025	45.88	46.24	45.60	45.71	45.33	-0.20%	11,049,695
Aug 20, 2025	45.36	46.12	45.20	45.80	45.42	-0.28%	13,168,142
Aug 19, 2025	44.44	47.36	44.44	45.93	45.55	3.91%	26,020,276
Aug 18, 2025	43.01	44.28	42.93	44.20	43.84	2.77%	14,506,963
Aug 15, 2025	42.74	43.37	42.50	43.01	42.65	0.51%	9,393,135
Aug 14, 2025	43.41	43.50	42.71	42.79	42.44	-1.36%	11,849,374
Aug 13, 2025	42.40	43.88	42.25	43.38	43.02	2.31%	17,324,384
Aug 12, 2025	42.66	42.93	42.10	42.40	42.05	-0.35%	9,438,008
Aug 11, 2025	42.40	42.88	42.30	42.55	42.20	0.19%	9,792,773
Aug 8, 2025	42.80	42.96	42.41	42.47	42.12	-1.32%	8,326,713
Aug 7, 2025	43.77	44.16	42.82	43.04	42.68	-2.18%	12,953,128
Aug 6, 2025	45.24	45.73	43.90	44.00	43.64	-3.00%	12,514,024
Aug 5, 2025	44.20	45.64	43.80	45.36	44.99	3.66%	13,692,471
Aug 4, 2025	43.48	43.95	42.90	43.76	43.40	0.07%	8,766,950
Aug 1, 2025	44.30	45.20	43.48	43.73	43.37	-1.29%	11,543,690
Jul 31, 2025	44.88	45.30	44.17	44.30	43.93	-1.29%	12,202,246
Jul 30, 2025	44.69	46.00	44.22	44.88	44.51	-0.31%	15,950,559
Jul 29, 2025	43.90	45.27	43.51	45.02	44.65	2.64%	18,844,953
Jul 28, 2025	42.65	44.37	42.58	43.86	43.50	2.64%	16,452,640
Jul 25, 2025	43.08	43.63	42.60	42.73	42.38	-0.70%	10,615,869
Jul 24, 2025	43.20	43.48	42.60	43.03	42.67	0.09%	11,563,324
Jul 23, 2025	43.61	43.85	42.75	42.99	42.64	-2.25%	19,743,671
Jul 22, 2025	44.40	45.12	43.80	43.98	43.62	-1.04%	13,447,560
Jul 21, 2025	44.62	44.90	43.83	44.44	44.07	-0.80%	13,701,432