Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	28.13	28.78	27.41	28.78	28.78	1.55%	15,358,149
Jun 18, 2026	27.61	28.95	27.49	28.34	28.34	2.31%	15,711,484
Jun 17, 2026	28.18	28.29	27.58	27.70	27.70	-1.98%	12,264,260
Jun 16, 2026	28.95	28.96	28.20	28.26	28.26	-2.55%	11,994,650
Jun 15, 2026	29.07	29.17	28.80	29.00	29.00	-0.38%	9,715,643
Jun 12, 2026	28.89	29.46	28.45	29.11	29.11	-0.07%	15,457,921
Jun 11, 2026	28.38	29.35	28.28	29.13	29.13	1.78%	17,002,925
Jun 10, 2026	27.32	28.70	27.30	28.62	28.62	4.76%	20,235,422
Jun 9, 2026	27.69	28.13	27.48	27.90	27.32	0.76%	8,932,591
Jun 8, 2026	28.30	28.71	27.52	27.69	27.11	-2.57%	13,705,238
Jun 5, 2026	28.26	28.68	28.13	28.42	27.83	2.08%	15,097,420
Jun 4, 2026	28.05	28.40	27.80	27.84	27.26	-1.35%	9,411,453
Jun 3, 2026	28.90	28.93	28.10	28.22	27.63	-2.69%	15,009,840
Jun 2, 2026	29.00	29.12	28.71	29.00	28.40	-0.21%	8,877,765
Jun 1, 2026	29.15	29.42	28.84	29.06	28.46	0.14%	11,811,770
May 29, 2026	28.80	29.74	28.76	29.02	28.42	0.69%	20,549,230
May 28, 2026	29.13	29.43	28.53	28.82	28.22	-1.94%	11,996,230
May 27, 2026	29.05	29.62	28.72	29.39	28.78	0.65%	12,696,000
May 26, 2026	29.03	29.38	28.90	29.20	28.59	0.24%	10,207,160
May 25, 2026	29.13	29.36	29.00	29.13	28.52	-0.31%	7,908,625
May 22, 2026	29.65	29.83	28.92	29.22	28.61	-1.42%	13,369,900
May 21, 2026	29.65	30.12	29.59	29.64	29.02	-	14,111,750
May 20, 2026	30.01	30.01	29.38	29.64	29.02	-1.63%	13,390,400
May 19, 2026	30.06	30.52	29.99	30.13	29.50	0.07%	9,585,786
May 18, 2026	31.00	31.00	29.80	30.11	29.48	-3.80%	19,107,320
May 15, 2026	32.65	32.78	31.06	31.30	30.65	-4.57%	20,663,930
May 14, 2026	33.27	33.37	32.80	32.80	32.12	-1.41%	11,552,780
May 13, 2026	33.59	33.59	33.20	33.27	32.58	-0.86%	10,810,220
May 12, 2026	33.32	34.10	33.10	33.56	32.86	0.39%	20,211,570
May 11, 2026	33.20	33.56	33.00	33.43	32.74	0.51%	18,695,700
May 8, 2026	33.31	33.36	33.19	33.26	32.57	-0.12%	6,667,074
May 7, 2026	33.40	33.47	33.28	33.30	32.61	-	11,190,430
May 6, 2026	33.20	33.35	33.11	33.30	32.61	-0.15%	14,322,380
Apr 30, 2026	33.52	33.59	33.20	33.35	32.66	-0.57%	13,215,460
Apr 29, 2026	33.71	33.72	33.13	33.54	32.84	-0.62%	14,209,440
Apr 28, 2026	34.28	34.80	33.62	33.75	33.05	-1.34%	17,724,940
Apr 27, 2026	35.01	35.10	34.07	34.21	33.50	-2.76%	15,137,090
Apr 24, 2026	34.35	35.59	34.19	35.18	34.45	3.20%	23,816,400
Apr 23, 2026	34.18	34.58	34.00	34.09	33.38	-0.20%	10,779,230
Apr 22, 2026	33.99	34.26	33.96	34.16	33.45	0.26%	6,236,927
Apr 21, 2026	34.43	34.77	34.04	34.07	33.36	-1.05%	7,647,928
Apr 20, 2026	34.35	34.53	34.22	34.43	33.71	-0.06%	7,578,715
Apr 17, 2026	35.13	35.21	34.40	34.45	33.73	-2.38%	11,154,450
Apr 16, 2026	35.46	35.46	34.88	35.29	34.56	-1.07%	10,702,450
Apr 15, 2026	35.78	35.93	35.30	35.67	34.93	1.91%	15,755,600