Huadong Medicine Co., Ltd (SHE:000963)
43.53
-0.77 (-1.74%)
Aug 1, 2025, 2:45 PM CST
ShockWave Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 43.08 | 45.20 | 43.08 | 43.61 | 43.61 | -1.56% | 10,131,490 |
Jul 31, 2025 | 44.88 | 45.30 | 44.17 | 44.30 | 44.30 | -1.29% | 12,309,646 |
Jul 30, 2025 | 44.69 | 46.00 | 44.22 | 44.88 | 44.88 | -0.31% | 16,044,319 |
Jul 29, 2025 | 43.90 | 45.27 | 43.51 | 45.02 | 45.02 | 2.64% | 18,844,953 |
Jul 28, 2025 | 42.65 | 44.37 | 42.58 | 43.86 | 43.86 | 2.64% | 16,604,600 |
Jul 25, 2025 | 43.08 | 43.63 | 42.60 | 42.73 | 42.73 | -0.70% | 10,615,869 |
Jul 24, 2025 | 43.20 | 43.48 | 42.60 | 43.03 | 43.03 | 0.09% | 11,662,724 |
Jul 23, 2025 | 43.61 | 43.85 | 42.75 | 42.99 | 42.99 | -2.25% | 19,827,671 |
Jul 22, 2025 | 44.40 | 45.12 | 43.80 | 43.98 | 43.98 | -1.04% | 13,604,560 |
Jul 21, 2025 | 44.62 | 44.90 | 43.83 | 44.44 | 44.44 | -0.80% | 13,758,832 |
Jul 18, 2025 | 43.94 | 45.07 | 43.40 | 44.80 | 44.80 | 1.96% | 18,564,329 |
Jul 17, 2025 | 42.04 | 44.00 | 41.44 | 43.94 | 43.94 | 3.46% | 29,457,243 |
Jul 16, 2025 | 42.00 | 42.66 | 41.72 | 42.47 | 42.47 | 4.66% | 32,276,156 |
Jul 15, 2025 | 40.51 | 40.74 | 39.80 | 40.58 | 40.58 | 0.42% | 14,064,368 |
Jul 14, 2025 | 40.13 | 40.80 | 39.95 | 40.41 | 40.41 | 0.70% | 10,888,721 |
Jul 11, 2025 | 39.84 | 40.45 | 39.73 | 40.13 | 40.13 | 0.73% | 10,105,680 |
Jul 10, 2025 | 39.60 | 40.15 | 39.50 | 39.84 | 39.84 | 0.58% | 9,048,925 |
Jul 9, 2025 | 39.02 | 40.00 | 38.89 | 39.61 | 39.61 | 0.99% | 12,101,607 |
Jul 8, 2025 | 39.47 | 40.02 | 39.02 | 39.22 | 39.22 | -1.06% | 14,619,290 |
Jul 7, 2025 | 40.72 | 41.08 | 39.48 | 39.64 | 39.64 | -2.77% | 13,037,296 |
Jul 4, 2025 | 40.35 | 41.20 | 40.21 | 40.77 | 40.77 | 1.02% | 11,897,654 |
Jul 3, 2025 | 40.20 | 40.67 | 39.70 | 40.36 | 40.36 | 0.62% | 9,393,458 |
Jul 2, 2025 | 41.13 | 41.51 | 39.95 | 40.11 | 40.11 | -2.46% | 13,830,260 |
Jul 1, 2025 | 40.46 | 41.22 | 40.29 | 41.12 | 41.12 | 1.88% | 14,426,266 |
Jun 30, 2025 | 40.27 | 40.44 | 39.85 | 40.36 | 40.36 | -0.07% | 10,754,521 |
Jun 27, 2025 | 40.05 | 40.56 | 39.88 | 40.39 | 40.39 | 0.60% | 9,561,256 |
Jun 26, 2025 | 40.28 | 40.53 | 39.92 | 40.15 | 40.15 | -0.96% | 10,202,310 |
Jun 25, 2025 | 40.25 | 40.80 | 39.92 | 40.54 | 40.54 | 0.77% | 13,730,643 |
Jun 24, 2025 | 39.97 | 40.83 | 39.88 | 40.23 | 40.23 | 1.00% | 15,095,648 |
Jun 23, 2025 | 41.07 | 41.18 | 38.60 | 39.83 | 39.83 | -3.98% | 33,044,831 |
Jun 20, 2025 | 41.18 | 41.59 | 41.01 | 41.48 | 41.48 | 0.73% | 9,812,178 |
Jun 19, 2025 | 41.50 | 41.99 | 41.00 | 41.18 | 41.18 | -0.15% | 10,697,606 |
Jun 18, 2025 | 41.90 | 42.00 | 41.20 | 41.24 | 41.24 | -1.58% | 13,807,600 |
Jun 17, 2025 | 43.85 | 44.05 | 41.65 | 41.90 | 41.90 | -4.08% | 24,722,122 |
Jun 16, 2025 | 44.62 | 44.97 | 43.10 | 43.68 | 43.68 | -1.95% | 17,817,823 |
Jun 13, 2025 | 45.11 | 45.48 | 44.35 | 44.55 | 44.55 | -1.15% | 13,935,265 |
Jun 12, 2025 | 43.50 | 45.50 | 43.43 | 45.07 | 45.07 | 3.85% | 19,657,231 |
Jun 11, 2025 | 43.79 | 44.30 | 42.90 | 43.40 | 43.40 | -0.78% | 16,809,771 |
Jun 10, 2025 | 44.30 | 44.50 | 43.30 | 43.74 | 43.74 | -0.14% | 15,340,205 |
Jun 9, 2025 | 43.37 | 44.20 | 43.02 | 43.80 | 43.80 | 1.67% | 15,113,086 |
Jun 6, 2025 | 43.50 | 43.73 | 42.57 | 43.08 | 43.08 | -1.33% | 15,836,955 |
Jun 5, 2025 | 44.10 | 44.40 | 43.15 | 43.66 | 43.66 | -2.15% | 13,254,464 |
Jun 4, 2025 | 44.20 | 45.92 | 43.95 | 44.62 | 44.04 | 0.20% | 14,703,267 |
Jun 3, 2025 | 44.60 | 45.05 | 44.00 | 44.53 | 43.95 | -0.38% | 16,239,475 |
May 30, 2025 | 43.38 | 45.30 | 43.38 | 44.70 | 44.12 | 3.09% | 23,408,081 |
May 29, 2025 | 42.54 | 43.68 | 42.10 | 43.36 | 42.80 | 1.95% | 17,337,143 |
May 28, 2025 | 42.00 | 42.99 | 41.96 | 42.53 | 41.98 | 1.00% | 11,108,050 |
May 27, 2025 | 42.15 | 42.99 | 41.90 | 42.11 | 41.56 | 0.38% | 15,814,878 |
May 26, 2025 | 43.39 | 43.70 | 41.61 | 41.95 | 41.40 | -3.30% | 19,664,883 |
May 23, 2025 | 42.50 | 44.00 | 42.45 | 43.38 | 42.82 | 2.46% | 22,629,228 |