ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	61.49	64.50	59.69	62.75	62.75	0.43%	18,096,240
Apr 7, 2026	62.02	65.03	60.50	62.48	62.48	2.17%	19,593,400
Apr 3, 2026	58.24	61.79	56.71	61.15	61.15	3.47%	22,675,540
Apr 2, 2026	61.62	64.00	56.09	59.10	59.10	-0.86%	27,490,160
Apr 1, 2026	52.90	61.26	52.21	59.61	59.61	15.30%	26,006,580
Mar 31, 2026	47.70	54.10	47.70	51.70	51.70	9.00%	19,169,657
Mar 30, 2026	48.88	49.52	45.38	47.43	47.43	2.35%	15,013,329
Mar 27, 2026	40.55	46.68	40.00	46.34	46.34	12.86%	10,978,359
Mar 26, 2026	41.64	42.09	40.45	41.06	41.06	-0.85%	2,008,374
Mar 25, 2026	39.49	41.99	39.11	41.41	41.41	5.32%	3,060,657
Mar 24, 2026	38.50	39.47	37.74	39.32	39.32	4.19%	2,234,460
Mar 23, 2026	40.00	40.20	37.42	37.74	37.74	-7.34%	3,456,839
Mar 20, 2026	41.30	41.86	40.70	40.73	40.73	-0.34%	1,609,889
Mar 19, 2026	42.25	42.32	40.71	40.87	40.87	-4.24%	2,065,991
Mar 18, 2026	41.94	42.75	41.40	42.68	42.68	2.28%	1,457,420
Mar 17, 2026	43.13	43.13	41.62	41.73	41.73	-3.11%	2,422,412
Mar 16, 2026	42.37	43.60	42.10	43.07	43.07	1.65%	2,886,460
Mar 13, 2026	42.80	43.68	42.20	42.37	42.37	-1.72%	2,605,600
Mar 12, 2026	44.57	44.87	43.00	43.11	43.11	-3.28%	2,864,000
Mar 11, 2026	45.24	45.73	44.14	44.57	44.57	-1.48%	3,128,242
Mar 10, 2026	43.13	45.47	43.13	45.24	45.24	6.17%	5,410,368
Mar 9, 2026	42.01	42.63	41.31	42.61	42.61	-0.33%	1,939,776
Mar 6, 2026	42.01	43.10	41.98	42.75	42.75	1.50%	2,204,683
Mar 5, 2026	42.22	43.80	41.90	42.12	42.12	1.76%	3,477,996
Mar 4, 2026	40.80	41.71	40.50	41.39	41.39	-0.77%	2,848,320
Mar 3, 2026	42.00	43.28	41.63	41.71	41.71	-0.45%	3,477,607
Mar 2, 2026	43.34	43.50	41.83	41.90	41.90	-5.10%	4,638,980
Feb 27, 2026	44.02	46.08	43.70	44.15	44.15	1.01%	7,755,783
Feb 26, 2026	43.90	44.85	43.25	43.71	43.71	-	3,277,865
Feb 25, 2026	43.43	44.50	42.60	43.71	43.71	0.51%	4,697,472
Feb 24, 2026	41.41	43.85	41.41	43.49	43.49	5.12%	4,890,888
Feb 13, 2026	41.11	42.23	40.80	41.37	41.37	0.78%	4,376,717
Feb 12, 2026	39.30	41.98	38.60	41.05	41.05	3.17%	9,662,918
Feb 11, 2026	38.28	39.81	37.85	39.79	39.79	4.49%	4,932,020
Feb 10, 2026	38.72	38.97	37.76	38.08	38.08	-1.50%	4,107,614
Feb 9, 2026	38.30	38.75	38.04	38.66	38.66	1.60%	1,840,699
Feb 6, 2026	37.79	38.81	37.53	38.05	38.05	0.87%	2,718,180
Feb 5, 2026	38.76	39.20	37.69	37.72	37.72	-3.23%	2,811,433
Feb 4, 2026	38.32	39.18	38.28	38.98	38.98	1.09%	2,226,840
Feb 3, 2026	38.44	38.99	38.03	38.56	38.56	0.68%	2,211,423
Feb 2, 2026	38.12	39.85	38.12	38.30	38.30	-0.91%	2,480,203
Jan 30, 2026	39.80	40.26	38.44	38.65	38.65	-3.18%	3,200,531
Jan 29, 2026	40.88	41.54	39.80	39.92	39.92	-3.34%	3,617,903
Jan 28, 2026	41.12	41.80	40.72	41.30	41.30	-0.67%	2,600,823
Jan 27, 2026	40.60	42.71	40.45	41.58	41.58	2.16%	5,433,780
Jan 26, 2026	41.47	41.58	40.22	40.70	40.70	-1.17%	3,836,580
Jan 23, 2026	39.85	41.31	39.61	41.18	41.18	3.81%	4,130,374
Jan 22, 2026	41.60	41.62	39.50	39.67	39.67	-4.16%	5,491,234
Jan 21, 2026	42.14	42.67	41.28	41.39	41.39	-1.76%	3,656,452
Jan 20, 2026	43.82	44.10	41.76	42.13	42.13	-3.75%	4,833,900