Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.79	40.86	39.63	40.80	40.80	2.69%	11,141,321
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%	7,793,635
Oct 24, 2025	39.79	40.00	39.51	39.59	39.59	-0.53%	5,814,851
Oct 23, 2025	39.97	39.97	39.42	39.80	39.80	-0.43%	5,499,354
Oct 22, 2025	40.15	40.54	39.92	39.97	39.97	-0.50%	4,829,014
Oct 21, 2025	40.19	40.49	39.91	40.17	40.17	-0.05%	5,916,618
Oct 20, 2025	40.88	40.98	40.10	40.19	40.19	-0.02%	5,026,215
Oct 17, 2025	40.99	41.62	40.07	40.20	40.20	-1.74%	7,639,683
Oct 16, 2025	40.90	41.50	40.67	40.91	40.91	0.12%	7,226,573
Oct 15, 2025	39.38	41.20	39.18	40.86	40.86	3.89%	15,461,675
Oct 14, 2025	40.35	40.40	39.09	39.33	39.33	-1.90%	10,960,726
Oct 13, 2025	40.47	41.16	39.61	40.09	40.09	-2.91%	12,578,302
Oct 10, 2025	41.96	42.50	41.00	41.29	41.29	-1.08%	14,582,018
Oct 9, 2025	41.44	42.24	41.21	41.74	41.74	0.46%	9,843,702
Sep 30, 2025	41.10	41.60	40.86	41.55	41.55	1.47%	9,719,241
Sep 29, 2025	41.68	41.68	40.17	40.95	40.95	-1.87%	13,288,861
Sep 26, 2025	41.80	42.06	41.20	41.73	41.73	-1.07%	8,625,412
Sep 25, 2025	42.64	42.83	42.12	42.18	42.18	-0.73%	6,530,014
Sep 24, 2025	41.18	42.92	41.14	42.49	42.49	2.68%	13,324,070
Sep 23, 2025	42.01	42.51	40.84	41.38	41.38	-1.50%	10,827,546
Sep 22, 2025	42.11	42.98	41.73	42.01	42.01	0.86%	13,460,943
Sep 19, 2025	42.45	42.60	41.35	41.65	41.65	-1.65%	11,894,028
Sep 18, 2025	42.15	43.03	41.95	42.35	42.35	-0.12%	13,028,100
Sep 17, 2025	42.10	42.70	41.80	42.40	42.05	1.07%	9,437,310
Sep 16, 2025	42.73	42.83	41.80	41.95	41.60	-1.71%	11,300,579
Sep 15, 2025	42.80	43.77	42.46	42.68	42.33	-0.54%	9,042,213
Sep 12, 2025	42.86	43.45	42.51	42.91	42.56	0.30%	8,901,052
Sep 11, 2025	41.80	42.86	40.56	42.78	42.43	1.16%	15,422,242
Sep 10, 2025	42.56	43.20	42.08	42.29	41.94	-0.52%	10,396,010
Sep 9, 2025	43.70	44.23	42.51	42.51	42.16	-2.88%	10,870,021
Sep 8, 2025	43.68	44.28	43.30	43.77	43.41	0.32%	10,390,540
Sep 5, 2025	42.56	43.70	42.15	43.63	43.27	2.54%	11,199,641
Sep 4, 2025	45.35	45.58	42.09	42.55	42.20	-5.55%	17,715,050
Sep 3, 2025	44.83	46.15	44.70	45.05	44.68	0.51%	15,633,610
Sep 2, 2025	45.60	46.60	44.33	44.82	44.45	-1.39%	19,872,466
Sep 1, 2025	44.35	45.66	44.02	45.45	45.07	2.60%	20,035,715
Aug 29, 2025	43.60	45.08	43.60	44.30	43.93	0.96%	16,045,758
Aug 28, 2025	44.27	44.80	42.11	43.88	43.52	-0.88%	23,227,407
Aug 27, 2025	45.72	45.84	44.26	44.27	43.90	-3.17%	14,864,518
Aug 26, 2025	46.18	46.61	45.60	45.72	45.34	-0.97%	10,660,521
Aug 25, 2025	45.65	46.48	45.39	46.17	45.79	1.18%	13,024,648
Aug 22, 2025	45.88	46.15	45.46	45.63	45.25	-0.18%	9,798,153
Aug 21, 2025	45.88	46.24	45.60	45.71	45.33	-0.20%	11,049,695
Aug 20, 2025	45.36	46.12	45.20	45.80	45.42	-0.28%	13,168,142
Aug 19, 2025	44.44	47.36	44.44	45.93	45.55	3.91%	26,020,276
Aug 18, 2025	43.01	44.28	42.93	44.20	43.84	2.77%	14,506,963
Aug 15, 2025	42.74	43.37	42.50	43.01	42.65	0.51%	9,393,135
Aug 14, 2025	43.41	43.50	42.71	42.79	42.44	-1.36%	11,849,374
Aug 13, 2025	42.40	43.88	42.25	43.38	43.02	2.31%	17,324,384