Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	26.59	26.59	25.91	26.10	-	1.16%	10,234,320
Sep 17, 2026	26.20	26.41	26.11	26.15	25.80	-0.42%	7,333,470
Sep 16, 2026	26.16	26.30	26.00	26.26	25.91	0.27%	5,492,277
Sep 15, 2026	26.45	26.48	26.16	26.19	25.84	-1.02%	6,719,565
Sep 14, 2026	26.17	26.52	26.11	26.46	26.11	0.76%	7,761,009
Sep 11, 2026	26.59	26.59	26.07	26.26	25.91	-1.35%	10,197,359
Sep 10, 2026	26.88	26.89	26.60	26.62	26.26	-1.33%	9,015,833
Sep 9, 2026	27.19	27.20	26.88	26.98	26.62	-1.17%	13,870,991
Sep 8, 2026	27.19	27.39	27.11	27.30	26.93	0.37%	9,057,919
Sep 7, 2026	27.38	27.41	27.08	27.20	26.84	-0.62%	11,206,598
Sep 4, 2026	27.38	27.58	27.29	27.37	27.00	-0.33%	13,803,898
Sep 3, 2026	27.10	27.54	27.03	27.46	27.09	1.22%	14,651,729
Sep 2, 2026	27.39	27.48	27.11	27.13	26.77	-0.91%	14,804,941
Sep 1, 2026	27.26	27.55	27.26	27.38	27.01	0.44%	12,716,405
Aug 31, 2026	27.49	27.49	27.09	27.26	26.90	-1.45%	15,077,059
Aug 28, 2026	27.60	27.77	27.46	27.66	27.29	-0.07%	10,818,231
Aug 27, 2026	27.53	27.88	27.34	27.68	27.31	1.35%	16,012,962
Aug 26, 2026	27.31	27.51	27.20	27.31	26.94	0.11%	15,770,512
Aug 25, 2026	27.05	27.32	26.93	27.28	26.91	0.48%	12,897,036
Aug 24, 2026	27.80	27.90	27.05	27.15	26.79	-3.38%	26,911,225
Aug 21, 2026	29.39	29.39	28.00	28.10	27.72	-6.08%	55,310,486
Aug 20, 2026	29.72	30.67	29.39	29.92	29.52	4.98%	66,302,269
Aug 19, 2026	28.76	29.20	28.39	28.50	28.12	-1.52%	19,597,917
Aug 18, 2026	29.47	29.56	28.89	28.94	28.55	-1.70%	23,299,640
Aug 17, 2026	29.65	29.71	28.70	29.44	29.05	-0.94%	29,452,583
Aug 14, 2026	29.49	30.44	29.16	29.72	29.32	0.54%	37,729,880
Aug 13, 2026	29.46	30.05	29.01	29.56	29.16	0.20%	33,918,215
Aug 12, 2026	29.81	30.41	29.42	29.50	29.11	-1.04%	29,579,033
Aug 11, 2026	29.35	30.45	29.35	29.81	29.41	0.61%	37,619,868
Aug 10, 2026	29.74	30.29	29.41	29.63	29.23	2.21%	45,115,335
Aug 7, 2026	27.75	29.09	27.63	28.99	28.60	4.21%	41,733,413
Aug 6, 2026	28.00	28.07	27.67	27.82	27.45	-0.36%	15,910,861
Aug 5, 2026	28.49	28.50	27.63	27.92	27.55	-2.00%	34,353,913
Aug 4, 2026	28.70	28.96	28.39	28.49	28.11	-0.28%	20,468,519
Aug 3, 2026	28.50	28.89	28.11	28.57	28.19	-1.86%	22,912,418
Jul 31, 2026	29.07	29.35	28.98	29.11	28.72	-1.29%	21,895,981
Jul 30, 2026	29.20	29.85	29.11	29.49	29.10	0.82%	18,277,760
Jul 29, 2026	28.94	29.58	28.93	29.25	28.86	1.18%	18,526,510
Jul 28, 2026	28.67	29.08	28.52	28.91	28.52	0.21%	11,595,949
Jul 27, 2026	28.45	29.15	28.42	28.85	28.46	0.94%	17,199,515
Jul 24, 2026	30.00	30.37	28.56	28.58	28.20	-5.96%	31,511,860
Jul 23, 2026	30.33	30.50	29.97	30.39	29.98	-1.33%	22,454,204
Jul 22, 2026	30.52	31.33	30.50	30.80	30.39	-0.29%	24,577,909
Jul 21, 2026	31.16	31.53	30.30	30.89	30.48	-1.44%	29,577,374
Jul 20, 2026	30.00	31.35	29.92	31.34	30.92	4.12%	30,965,969
Jul 17, 2026	31.64	31.90	29.93	30.10	29.70	-5.82%	37,298,500
Jul 16, 2026	30.96	32.50	30.82	31.96	31.53	1.69%	39,333,051
Jul 15, 2026	29.80	32.02	29.71	31.43	31.01	4.98%	45,162,909
Jul 14, 2026	29.16	30.12	28.71	29.94	29.54	2.67%	25,836,151
Jul 13, 2026	29.16	29.47	28.85	29.16	28.77	-0.75%	18,454,429