Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.06	30.52	29.99	30.13	30.13	0.07%	9,585,786
May 18, 2026	31.00	31.00	29.80	30.11	30.11	-3.80%	19,107,329
May 15, 2026	32.65	32.78	31.06	31.30	31.30	-4.57%	20,663,930
May 14, 2026	33.27	33.37	32.80	32.80	32.80	-1.41%	11,552,780
May 13, 2026	33.59	33.59	33.20	33.27	33.27	-0.86%	10,810,220
May 12, 2026	33.32	34.10	33.10	33.56	33.56	0.39%	20,211,570
May 11, 2026	33.20	33.56	33.00	33.43	33.43	0.51%	18,695,700
May 8, 2026	33.31	33.36	33.19	33.26	33.26	-0.12%	6,667,074
May 7, 2026	33.40	33.47	33.28	33.30	33.30	-	11,190,430
May 6, 2026	33.20	33.35	33.11	33.30	33.30	-0.15%	14,322,380
Apr 30, 2026	33.52	33.59	33.20	33.35	33.35	-0.57%	13,215,460
Apr 29, 2026	33.71	33.72	33.13	33.54	33.54	-0.62%	14,209,440
Apr 28, 2026	34.28	34.80	33.62	33.75	33.75	-1.34%	17,724,940
Apr 27, 2026	35.01	35.10	34.07	34.21	34.21	-2.76%	15,137,090
Apr 24, 2026	34.35	35.59	34.19	35.18	35.18	3.20%	23,816,400
Apr 23, 2026	34.18	34.58	34.00	34.09	34.09	-0.20%	10,779,230
Apr 22, 2026	33.99	34.26	33.96	34.16	34.16	0.26%	6,236,927
Apr 21, 2026	34.43	34.77	34.04	34.07	34.07	-1.05%	7,647,928
Apr 20, 2026	34.35	34.53	34.22	34.43	34.43	-0.06%	7,578,715
Apr 17, 2026	35.13	35.21	34.40	34.45	34.45	-2.38%	11,154,450
Apr 16, 2026	35.46	35.46	34.88	35.29	35.29	-1.07%	10,702,450
Apr 15, 2026	35.78	35.93	35.30	35.67	35.67	1.91%	15,755,600
Apr 14, 2026	35.01	35.10	34.37	35.00	35.00	0.20%	9,959,101
Apr 13, 2026	35.86	36.00	34.92	34.93	34.93	-3.11%	11,751,170
Apr 10, 2026	35.87	36.50	35.81	36.05	36.05	0.28%	10,824,290
Apr 9, 2026	36.09	36.43	35.66	35.95	35.95	-0.83%	12,889,450
Apr 8, 2026	36.60	36.62	35.70	36.25	36.25	0.86%	12,517,970
Apr 7, 2026	36.38	36.48	35.63	35.94	35.94	-0.96%	8,881,200
Apr 3, 2026	36.30	36.60	36.04	36.29	36.29	-1.60%	11,537,250
Apr 2, 2026	36.34	37.16	36.25	36.88	36.88	1.49%	19,381,270
Apr 1, 2026	35.80	36.50	35.36	36.34	36.34	2.89%	18,591,860
Mar 31, 2026	35.60	36.28	35.32	35.32	35.32	-0.70%	9,463,556
Mar 30, 2026	35.31	35.84	35.20	35.57	35.57	0.25%	10,199,050
Mar 27, 2026	33.20	35.53	33.10	35.48	35.48	5.91%	19,458,890
Mar 26, 2026	34.08	34.71	33.42	33.50	33.50	-1.93%	7,752,940
Mar 25, 2026	33.87	34.25	33.85	34.16	34.16	0.86%	5,533,377
Mar 24, 2026	33.93	34.21	33.52	33.87	33.87	0.92%	8,637,190
Mar 23, 2026	34.55	34.60	33.29	33.56	33.56	-4.03%	12,370,320
Mar 20, 2026	35.60	35.82	34.80	34.97	34.97	-1.88%	8,525,688
Mar 19, 2026	35.75	36.20	35.45	35.64	35.64	-1.33%	8,971,514
Mar 18, 2026	35.91	36.37	35.60	36.12	36.12	0.19%	8,675,684
Mar 17, 2026	35.48	36.43	35.38	36.05	36.05	1.64%	14,895,600
Mar 16, 2026	34.88	35.78	34.78	35.47	35.47	1.55%	10,011,980
Mar 13, 2026	34.84	35.18	34.75	34.93	34.93	-0.14%	5,182,987
Mar 12, 2026	35.39	35.47	34.86	34.98	34.98	-1.10%	7,578,675
Mar 11, 2026	35.52	35.61	35.09	35.37	35.37	-0.14%	7,307,813
Mar 10, 2026	34.55	35.63	34.55	35.42	35.42	2.91%	11,527,640
Mar 9, 2026	34.67	34.85	34.30	34.42	34.42	-1.60%	9,708,645
Mar 6, 2026	33.72	34.98	33.72	34.98	34.98	3.46%	12,632,360
Mar 5, 2026	34.03	34.27	33.72	33.81	33.81	0.27%	6,765,455