Hua Medicine (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.31	2.41	2.31	2.31	2.31	-1.28%	927,500
Sep 17, 2026	2.36	2.38	2.32	2.34	2.34	-0.85%	866,000
Sep 16, 2026	2.41	2.41	2.30	2.36	2.36	-1.87%	1,486,000
Sep 15, 2026	2.38	2.41	2.36	2.40	2.40	-	426,500
Sep 14, 2026	2.41	2.45	2.35	2.40	2.40	-2.04%	1,791,000
Sep 11, 2026	2.31	2.45	2.31	2.45	2.45	1.66%	607,000
Sep 10, 2026	2.48	2.49	2.41	2.41	2.41	-2.82%	1,264,770
Sep 9, 2026	2.53	2.53	2.45	2.48	2.48	-1.98%	811,500
Sep 8, 2026	2.43	2.62	2.43	2.53	2.53	4.33%	1,863,000
Sep 7, 2026	2.32	2.45	2.28	2.43	2.43	5.90%	1,981,000
Sep 4, 2026	2.37	2.44	2.29	2.29	2.29	-3.17%	1,921,500
Sep 3, 2026	2.36	2.45	2.34	2.37	2.37	-0.42%	1,338,000
Sep 2, 2026	2.37	2.40	2.33	2.38	2.38	-1.04%	1,311,500
Sep 1, 2026	2.42	2.43	2.29	2.40	2.40	2.56%	2,343,500
Aug 31, 2026	2.50	2.50	2.32	2.34	2.34	-6.40%	2,469,500
Aug 28, 2026	2.58	2.64	2.50	2.50	2.50	-3.29%	1,402,000
Aug 27, 2026	2.50	2.62	2.50	2.59	2.59	0.98%	1,429,500
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