Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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