Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	42.10	42.70	41.80	42.40	42.40	1.07%	9,568,910
Sep 16, 2025	42.73	42.83	41.80	41.95	41.95	-1.71%	11,300,579
Sep 15, 2025	42.80	43.77	42.46	42.68	42.68	-0.54%	9,122,513
Sep 12, 2025	42.86	43.45	42.51	42.91	42.91	0.30%	8,937,052
Sep 11, 2025	41.80	42.86	40.56	42.78	42.78	1.16%	15,422,242
Sep 10, 2025	42.56	43.20	42.08	42.29	42.29	-0.52%	10,589,910
Sep 9, 2025	43.70	44.23	42.51	42.51	42.51	-2.88%	10,870,021
Sep 8, 2025	43.68	44.28	43.30	43.77	43.77	0.32%	10,390,540
Sep 5, 2025	42.56	43.70	42.15	43.63	43.63	2.54%	11,275,961
Sep 4, 2025	45.35	45.58	42.09	42.55	42.55	-5.55%	17,715,050
Sep 3, 2025	44.83	46.15	44.70	45.05	45.05	0.51%	15,762,710
Sep 2, 2025	45.60	46.60	44.33	44.82	44.82	-1.39%	19,950,866
Sep 1, 2025	44.35	45.66	44.02	45.45	45.45	2.60%	20,035,715
Aug 29, 2025	43.60	45.08	43.60	44.30	44.30	0.96%	16,212,331
Aug 28, 2025	44.27	44.80	42.11	43.88	43.88	-0.88%	23,227,407
Aug 27, 2025	45.72	45.84	44.26	44.27	44.27	-3.17%	14,864,518
Aug 26, 2025	46.18	46.61	45.60	45.72	45.72	-0.97%	10,915,921
Aug 25, 2025	45.65	46.48	45.39	46.17	46.17	1.18%	13,134,448
Aug 22, 2025	45.88	46.15	45.46	45.63	45.63	-0.18%	9,883,753
Aug 21, 2025	45.88	46.24	45.60	45.71	45.71	-0.20%	11,095,995
Aug 20, 2025	45.36	46.12	45.20	45.80	45.80	-0.28%	13,313,542
Aug 19, 2025	44.44	47.36	44.44	45.93	45.93	3.91%	26,104,876
Aug 18, 2025	43.01	44.28	42.93	44.20	44.20	2.77%	14,506,963
Aug 15, 2025	42.74	43.37	42.50	43.01	43.01	0.51%	9,393,135
Aug 14, 2025	43.41	43.50	42.71	42.79	42.79	-1.36%	11,849,374
Aug 13, 2025	42.40	43.88	42.25	43.38	43.38	2.31%	17,324,384
Aug 12, 2025	42.66	42.93	42.10	42.40	42.40	-0.35%	9,497,408
Aug 11, 2025	42.40	42.88	42.30	42.55	42.55	0.19%	9,900,773
Aug 8, 2025	42.80	42.96	42.41	42.47	42.47	-1.32%	8,372,013
Aug 7, 2025	43.77	44.16	42.82	43.04	43.04	-2.18%	12,953,128
Aug 6, 2025	45.24	45.73	43.90	44.00	44.00	-3.00%	12,662,524
Aug 5, 2025	44.20	45.64	43.80	45.36	45.36	3.66%	13,805,271
Aug 4, 2025	43.48	43.95	42.90	43.76	43.76	0.07%	8,844,650
Aug 1, 2025	44.30	45.20	43.48	43.73	43.73	-1.29%	11,615,490
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