Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.49	27.49	27.09	27.26	27.26	-1.45%	15,083,459
Aug 28, 2026	27.60	27.77	27.46	27.66	27.66	-0.07%	10,821,531
Aug 27, 2026	27.53	27.88	27.34	27.68	27.68	1.35%	16,016,062
Aug 26, 2026	27.31	27.51	27.20	27.31	27.31	0.11%	15,781,412
Aug 25, 2026	27.05	27.32	26.93	27.28	27.28	0.48%	12,898,136
Aug 24, 2026	27.80	27.90	27.05	27.15	27.15	-3.38%	26,922,325
Aug 21, 2026	29.39	29.39	28.00	28.10	28.10	-6.08%	55,310,486
Aug 20, 2026	29.72	30.67	29.39	29.92	29.92	4.98%	66,302,269
Aug 19, 2026	28.76	29.20	28.39	28.50	28.50	-1.52%	19,599,917
Aug 18, 2026	29.47	29.56	28.89	28.94	28.94	-1.70%	23,305,640
Aug 17, 2026	29.65	29.71	28.70	29.44	29.44	-0.94%	29,456,583
Aug 14, 2026	29.49	30.44	29.16	29.72	29.72	0.54%	37,729,880
Aug 13, 2026	29.46	30.05	29.01	29.56	29.56	0.20%	33,918,210
Aug 12, 2026	29.81	30.41	29.42	29.50	29.50	-1.04%	29,591,133
Aug 11, 2026	29.35	30.45	29.35	29.81	29.81	0.61%	37,622,868
Aug 10, 2026	29.74	30.29	29.41	29.63	29.63	2.21%	45,115,335
Aug 7, 2026	27.75	29.09	27.63	28.99	28.99	4.21%	41,733,413
Aug 6, 2026	28.00	28.07	27.67	27.82	27.82	-0.36%	15,914,561
Aug 5, 2026	28.49	28.50	27.63	27.92	27.92	-2.00%	34,353,913
Aug 4, 2026	28.70	28.96	28.39	28.49	28.49	-0.28%	20,475,619
Aug 3, 2026	28.50	28.89	28.11	28.57	28.57	-1.86%	22,912,418
Jul 31, 2026	29.07	29.35	28.98	29.11	29.11	-1.29%	21,895,980
Jul 30, 2026	29.20	29.85	29.11	29.49	29.49	0.82%	18,277,760
Jul 29, 2026	28.94	29.58	28.93	29.25	29.25	1.18%	18,532,510
Jul 28, 2026	28.67	29.08	28.52	28.91	28.91	0.21%	11,603,449
Jul 27, 2026	28.45	29.15	28.42	28.85	28.85	0.94%	17,199,510
Jul 24, 2026	30.00	30.37	28.56	28.58	28.58	-5.96%	31,511,860
Jul 23, 2026	30.33	30.50	29.97	30.39	30.39	-1.33%	22,459,704
Jul 22, 2026	30.52	31.33	30.50	30.80	30.80	-0.29%	24,577,909
Jul 21, 2026	31.16	31.53	30.30	30.89	30.89	-1.44%	29,579,274
Jul 20, 2026	30.00	31.35	29.92	31.34	31.34	4.12%	30,965,960
Jul 17, 2026	31.64	31.90	29.93	30.10	30.10	-5.82%	37,298,500
Jul 16, 2026	30.96	32.50	30.82	31.96	31.96	1.69%	39,338,051
Jul 15, 2026	29.80	32.02	29.71	31.43	31.43	4.98%	45,162,909
Jul 14, 2026	29.16	30.12	28.71	29.94	29.94	2.67%	25,836,150
Jul 13, 2026	29.16	29.47	28.85	29.16	29.16	-0.75%	18,454,429
Jul 10, 2026	28.52	29.75	28.04	29.38	29.38	1.98%	26,744,101
Jul 9, 2026	28.70	29.48	28.24	28.81	28.81	-0.41%	18,711,935
Jul 8, 2026	29.30	29.81	28.92	28.93	28.93	-1.03%	17,311,620
Jul 7, 2026	30.28	30.30	29.11	29.23	29.23	-3.98%	25,273,979
Jul 6, 2026	29.94	31.13	29.61	30.44	30.44	1.30%	34,411,116
Jul 3, 2026	29.99	30.30	29.24	30.05	30.05	1.90%	26,791,061
Jul 2, 2026	29.51	30.26	29.35	29.49	29.49	-0.27%	28,518,244
Jul 1, 2026	28.18	29.74	27.51	29.57	29.57	5.16%	35,262,346
Jun 30, 2026	28.62	28.63	27.39	28.12	28.12	-2.09%	29,819,732
Jun 29, 2026	26.07	28.74	25.63	28.72	28.72	8.75%	37,937,362
Jun 26, 2026	27.89	28.33	26.41	26.41	26.41	-5.31%	23,409,615
Jun 25, 2026	28.00	28.20	27.08	27.89	27.89	-1.27%	22,659,174
Jun 24, 2026	29.00	29.55	28.18	28.25	28.25	-2.32%	24,734,993
Jun 23, 2026	28.70	29.70	28.60	28.92	28.92	0.49%	21,406,070