Hua Medicine (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.22	2.26	2.18	2.18	2.18	-3.76%	681,000
Oct 29, 2026	2.30	2.30	2.23	2.26	2.26	2.49%	834,500
Oct 28, 2026	2.14	2.21	2.14	2.21	2.21	3.28%	298,500
Oct 27, 2026	2.17	2.17	2.10	2.14	2.14	-2.95%	288,500
Oct 26, 2026	2.19	2.22	2.19	2.20	2.20	-2.22%	126,500
Oct 23, 2026	2.18	2.28	2.17	2.25	2.25	0.67%	831,000
Oct 22, 2026	2.22	2.24	2.14	2.24	2.24	-0.89%	984,500
Oct 21, 2026	2.22	2.30	2.22	2.26	2.26	1.58%	776,000
Oct 20, 2026	2.06	2.26	2.06	2.22	2.22	6.22%	964,000
Oct 16, 2026	2.06	2.16	2.05	2.09	2.09	2.20%	886,000
Oct 15, 2026	2.08	2.09	2.01	2.05	2.05	-2.15%	859,500
Oct 14, 2026	2.11	2.11	2.05	2.09	2.09	-0.95%	947,000
Oct 13, 2026	2.15	2.17	2.06	2.11	2.11	-2.76%	1,477,000
Oct 12, 2026	2.24	2.24	2.17	2.17	2.17	-2.69%	393,000
Oct 9, 2026	2.30	2.31	2.18	2.23	2.23	-2.62%	1,379,000
Oct 8, 2026	2.40	2.42	2.25	2.29	2.29	-2.97%	1,479,500
Oct 7, 2026	2.33	2.36	2.31	2.36	2.36	-0.42%	420,000
Oct 6, 2026	2.33	2.38	2.33	2.37	2.37	2.82%	145,500
Oct 5, 2026	2.28	2.35	2.28	2.31	2.31	-1.71%	413,000
Oct 2, 2026	2.34	2.37	2.23	2.35	2.35	0.64%	641,000
Sep 30, 2026	2.38	2.39	2.33	2.33	2.33	1.30%	311,000
Sep 29, 2026	2.34	2.34	2.29	2.30	2.30	-0.86%	1,037,500
Sep 28, 2026	2.38	2.38	2.32	2.32	2.32	-2.52%	1,294,500
Sep 25, 2026	2.38	2.40	2.32	2.38	2.38	-2.06%	1,094,500
Sep 24, 2026	2.48	2.49	2.40	2.43	2.43	-5.45%	1,037,000
Sep 23, 2026	2.54	2.57	2.49	2.57	2.57	1.98%	1,431,000
Sep 22, 2026	2.49	2.53	2.47	2.52	2.52	1.41%	519,500
Sep 21, 2026	2.40	2.54	2.40	2.49	2.49	7.81%	2,626,000
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