Hua Medicine (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.65	2.68	2.54	2.56	2.56	-1.16%	1,921,000
Aug 25, 2026	2.56	2.60	2.50	2.59	2.59	1.17%	1,461,500
Aug 24, 2026	2.60	2.66	2.51	2.56	2.56	-1.54%	2,367,000
Aug 21, 2026	2.64	2.66	2.50	2.60	2.60	2.77%	3,296,500
Aug 20, 2026	2.45	2.55	2.44	2.53	2.53	6.98%	2,722,000
Aug 19, 2026	2.47	2.48	2.37	2.37	2.37	-4.64%	1,901,000
Aug 18, 2026	2.56	2.60	2.45	2.48	2.48	-4.25%	1,991,500
Aug 17, 2026	2.66	2.68	2.56	2.59	2.59	-1.52%	1,393,500
Aug 14, 2026	2.69	2.75	2.62	2.63	2.63	-2.23%	1,654,500
Aug 13, 2026	2.63	2.74	2.63	2.69	2.69	2.09%	1,828,000
Aug 12, 2026	2.70	2.73	2.63	2.64	2.64	-2.04%	1,496,500
Aug 11, 2026	2.67	2.74	2.66	2.69	2.69	3.26%	2,196,500
Aug 10, 2026	2.53	2.65	2.53	2.61	2.61	3.78%	2,483,500
Aug 7, 2026	2.35	2.51	2.34	2.51	2.51	5.02%	1,487,500
Aug 6, 2026	2.36	2.39	2.29	2.39	2.39	1.49%	1,201,000
Aug 5, 2026	2.35	2.39	2.31	2.36	2.36	2.84%	904,500
Aug 4, 2026	2.35	2.43	2.28	2.29	2.29	-0.65%	1,511,000
Aug 3, 2026	2.37	2.37	2.30	2.31	2.31	-1.07%	720,000
Jul 31, 2026	2.23	2.40	2.23	2.33	2.33	4.02%	1,829,500
Jul 30, 2026	2.43	2.43	2.23	2.24	2.24	-4.68%	2,675,500
Jul 29, 2026	2.55	2.55	2.33	2.35	2.35	-3.29%	2,246,000
Jul 28, 2026	2.44	2.44	2.37	2.43	2.43	-2.80%	1,339,000
Jul 27, 2026	2.46	2.52	2.40	2.50	2.50	-0.79%	865,371
Jul 24, 2026	2.52	2.52	2.40	2.52	2.52	-1.56%	833,000
Jul 23, 2026	2.55	2.57	2.50	2.56	2.56	-0.78%	981,500
Jul 22, 2026	2.64	2.64	2.47	2.58	2.58	2.38%	1,814,500
Jul 21, 2026	2.55	2.56	2.46	2.52	2.52	-1.18%	1,344,000
Jul 20, 2026	2.58	2.64	2.50	2.55	2.55	-1.16%	1,459,500
Jul 17, 2026	2.94	2.94	2.45	2.58	2.58	-10.73%	4,926,500
Jul 16, 2026	2.74	2.97	2.74	2.89	2.89	2.85%	4,265,500
Jul 15, 2026	2.70	2.90	2.70	2.81	2.81	4.46%	4,985,000
Jul 14, 2026	2.55	2.70	2.45	2.69	2.69	4.67%	4,076,000
Jul 13, 2026	2.65	2.70	2.53	2.57	2.57	-3.75%	2,118,500
Jul 10, 2026	2.43	2.71	2.43	2.67	2.67	7.23%	2,977,000
Jul 9, 2026	2.49	2.57	2.46	2.49	2.49	-	2,492,000
Jul 8, 2026	2.58	2.66	2.49	2.49	2.49	-3.49%	4,501,000
Jul 7, 2026	2.61	2.65	2.48	2.58	2.58	-1.15%	2,574,500
Jul 6, 2026	2.57	2.72	2.56	2.61	2.61	1.56%	5,002,500
Jul 3, 2026	2.41	2.62	2.41	2.57	2.57	9.83%	6,347,500
Jul 2, 2026	2.22	2.44	2.21	2.34	2.34	10.38%	6,418,000
Jun 30, 2026	2.18	2.19	2.00	2.12	2.12	-2.75%	6,336,000
Jun 29, 2026	2.01	2.20	2.01	2.18	2.18	9.55%	3,071,000
Jun 26, 2026	2.04	2.04	1.97	1.99	1.99	-2.45%	2,043,500
Jun 25, 2026	2.28	2.28	2.01	2.04	2.04	-3.32%	2,702,500
Jun 24, 2026	2.09	2.13	2.06	2.11	2.11	-0.94%	1,148,000
Jun 23, 2026	2.11	2.15	2.06	2.13	2.13	1.91%	1,071,134
Jun 22, 2026	2.18	2.18	2.03	2.09	2.09	-4.13%	3,368,500
Jun 18, 2026	2.17	2.21	2.14	2.18	2.18	1.87%	2,089,500
Jun 17, 2026	2.29	2.29	2.12	2.14	2.14	-4.04%	1,390,500
Jun 16, 2026	2.32	2.37	2.19	2.23	2.23	-3.88%	2,756,700