Hua Medicine (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	2.36	2.40	2.27	2.32	2.32	-0.85%	1,942,500
Jun 12, 2026	2.38	2.40	2.31	2.34	2.34	-0.85%	1,547,500
Jun 11, 2026	2.24	2.39	2.19	2.36	2.36	4.89%	4,553,000
Jun 10, 2026	2.28	2.31	2.23	2.25	2.25	-1.32%	3,399,000
Jun 9, 2026	2.25	2.36	2.19	2.28	2.28	1.79%	2,694,500
Jun 8, 2026	2.35	2.35	2.17	2.24	2.24	-5.49%	5,021,000
Jun 5, 2026	2.39	2.44	2.33	2.37	2.37	-0.84%	2,137,600
Jun 4, 2026	2.50	2.50	2.34	2.39	2.39	-5.16%	5,980,500
Jun 3, 2026	2.56	2.56	2.47	2.52	2.52	-2.33%	3,973,500
Jun 2, 2026	2.73	2.73	2.52	2.58	2.58	-0.77%	2,408,000
Jun 1, 2026	2.61	2.71	2.56	2.60	2.60	-1.14%	3,722,000
May 29, 2026	2.79	2.79	2.54	2.63	2.63	-3.31%	4,659,000
May 28, 2026	2.90	2.95	2.68	2.72	2.72	-5.56%	5,440,000
May 27, 2026	3.02	3.02	2.82	2.88	2.88	-5.88%	4,404,500
May 26, 2026	3.00	3.11	2.90	3.06	3.06	-6.13%	9,621,500
May 22, 2026	3.30	3.34	3.26	3.26	3.26	-0.61%	1,551,000
May 21, 2026	3.39	3.42	3.28	3.28	3.28	-2.09%	1,934,500
May 20, 2026	3.40	3.40	3.31	3.35	3.35	-1.47%	2,694,000