Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	39.51	39.82	39.14	39.58	39.58	-0.20%	9,207,116
Jan 5, 2026	39.45	39.86	39.20	39.66	39.66	0.53%	9,471,817
Dec 31, 2025	38.81	39.46	38.72	39.45	39.45	1.00%	9,200,640
Dec 30, 2025	38.39	39.09	38.16	39.06	39.06	1.27%	8,536,637
Dec 29, 2025	39.60	39.61	38.00	38.57	38.57	-2.85%	16,582,550
Dec 26, 2025	40.04	40.04	39.66	39.70	39.70	-0.82%	4,741,892
Dec 25, 2025	39.97	40.10	39.73	40.03	40.03	0.08%	3,919,971
Dec 24, 2025	40.30	40.40	39.89	40.00	40.00	-0.74%	4,873,324
Dec 23, 2025	40.70	40.94	40.29	40.30	40.30	-0.59%	4,886,077
Dec 22, 2025	40.60	40.74	40.33	40.54	40.54	-0.15%	3,588,109
Dec 19, 2025	40.28	40.80	40.20	40.60	40.60	0.72%	4,152,653
Dec 18, 2025	39.98	40.50	39.72	40.31	40.31	0.67%	4,730,031
Dec 17, 2025	39.37	40.15	39.29	40.04	40.04	1.70%	5,510,450
Dec 16, 2025	40.05	40.24	39.30	39.37	39.37	-1.67%	6,862,152
Dec 15, 2025	41.24	41.70	40.00	40.04	40.04	-3.40%	9,473,930
Dec 12, 2025	41.15	41.45	40.85	41.45	41.45	0.70%	5,162,675
Dec 11, 2025	41.60	41.70	41.13	41.16	41.16	-1.06%	3,666,770
Dec 10, 2025	41.63	41.71	41.16	41.60	41.60	-0.34%	4,100,819
Dec 9, 2025	42.58	43.05	41.60	41.74	41.74	-1.83%	6,947,016
Dec 8, 2025	42.58	43.07	42.09	42.52	42.52	0.93%	6,896,434
Dec 5, 2025	42.38	42.46	41.70	42.13	42.13	-0.59%	5,154,908
Dec 4, 2025	42.55	42.96	42.33	42.38	42.38	-0.40%	4,224,714
Dec 3, 2025	42.66	42.77	42.20	42.55	42.55	-	3,999,663
Dec 2, 2025	42.63	42.98	42.44	42.55	42.55	-0.58%	3,803,341
Dec 1, 2025	41.81	42.88	41.66	42.80	42.80	1.90%	7,787,007
Nov 28, 2025	41.40	42.13	41.11	42.00	42.00	1.69%	6,086,240
Nov 27, 2025	41.41	41.57	40.95	41.30	41.30	-0.36%	5,979,825
Nov 26, 2025	40.98	41.90	40.97	41.45	41.45	1.17%	5,626,131
Nov 25, 2025	41.08	41.32	40.91	40.97	40.97	-0.49%	5,310,140
Nov 24, 2025	40.70	41.44	40.52	41.17	41.17	2.01%	8,783,855
Nov 21, 2025	41.00	41.22	39.87	40.36	40.36	-1.97%	8,918,080
Nov 20, 2025	41.69	41.78	41.14	41.17	41.17	-0.94%	4,720,169
Nov 19, 2025	42.01	42.17	41.36	41.56	41.56	-1.49%	5,393,318
Nov 18, 2025	42.08	42.59	41.81	42.19	42.19	-	5,036,371
Nov 17, 2025	43.03	43.03	41.92	42.19	42.19	-2.22%	7,405,878
Nov 14, 2025	43.42	43.75	43.00	43.15	43.15	-1.15%	7,770,723
Nov 13, 2025	43.10	43.78	42.46	43.65	43.65	1.99%	11,663,970
Nov 12, 2025	42.92	43.38	42.49	42.80	42.80	0.47%	10,674,330
Nov 11, 2025	42.29	42.85	41.94	42.60	42.60	0.31%	10,119,280
Nov 10, 2025	40.39	42.88	40.39	42.47	42.47	5.38%	17,596,840
Nov 7, 2025	40.00	40.51	39.83	40.30	40.30	0.20%	5,504,092
Nov 6, 2025	40.62	40.78	39.90	40.22	40.22	-0.98%	8,815,800
Nov 5, 2025	40.50	41.18	40.30	40.62	40.62	-0.64%	6,382,595
Nov 4, 2025	41.58	41.64	40.70	40.88	40.88	-1.83%	7,596,959
Nov 3, 2025	41.67	42.29	41.35	41.64	41.64	0.14%	12,985,580
Oct 31, 2025	40.51	41.98	40.22	41.58	41.58	2.57%	15,163,810
Oct 30, 2025	40.78	41.07	40.31	40.54	40.54	-0.64%	8,566,669
Oct 29, 2025	39.74	40.86	39.63	40.80	40.80	2.69%	11,141,320
Oct 28, 2025	40.05	40.62	39.57	39.73	39.73	-0.50%	10,015,520
Oct 27, 2025	40.18	40.36	39.65	39.93	39.93	0.86%	7,721,335