ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.33	24.71	23.22	23.26	23.26	-3.73%	3,254,800
Nov 12, 2026	24.21	24.93	24.12	24.16	24.16	-0.70%	3,351,951
Nov 11, 2026	24.20	24.39	23.87	24.33	24.33	0.50%	2,786,546
Nov 10, 2026	23.83	24.45	23.67	24.21	24.21	2.98%	3,761,100
Nov 9, 2026	23.89	24.02	23.46	23.51	23.51	-0.34%	2,712,370
Nov 6, 2026	23.67	24.02	23.46	23.59	23.59	-3.32%	3,799,940
Nov 5, 2026	23.86	24.86	23.51	24.40	24.40	2.31%	4,426,335
Nov 4, 2026	22.46	23.96	22.06	23.85	23.85	6.38%	5,931,366
Nov 3, 2026	23.01	23.39	22.21	22.42	22.42	-3.40%	4,381,942
Nov 2, 2026	22.96	23.43	22.02	23.21	23.21	1.44%	4,698,624
Oct 30, 2026	22.71	24.65	22.22	22.88	22.88	-1.46%	6,018,940
Oct 29, 2026	23.92	24.20	23.22	23.22	23.22	-3.25%	3,838,781
Oct 28, 2026	23.90	24.36	22.24	24.00	24.00	-0.04%	7,633,400
Oct 27, 2026	24.88	25.75	24.00	24.01	24.01	-3.42%	4,295,680
Oct 26, 2026	25.31	26.20	24.56	24.86	24.86	-2.20%	3,934,000
Oct 23, 2026	25.41	25.56	23.47	25.42	25.42	-	6,152,569
Oct 22, 2026	26.94	26.94	25.42	25.42	25.42	-4.18%	3,251,043
Oct 21, 2026	26.72	27.22	26.31	26.53	26.53	0.04%	2,895,522
Oct 20, 2026	25.50	26.79	25.09	26.52	26.52	3.43%	4,244,968
Oct 19, 2026	26.00	26.41	24.80	25.64	25.64	-2.17%	5,082,586
Oct 16, 2026	27.60	28.15	25.75	26.21	26.21	-2.93%	5,448,600
Oct 15, 2026	27.46	27.90	26.83	27.00	27.00	-3.40%	4,884,900
Oct 14, 2026	29.10	29.31	27.95	27.95	27.95	-4.31%	3,417,777
Oct 13, 2026	29.27	29.56	27.87	29.21	29.21	-1.18%	6,651,553
Oct 12, 2026	30.50	32.22	29.46	29.56	29.56	-1.76%	8,624,574
Oct 9, 2026	29.59	30.35	27.80	30.09	30.09	0.80%	6,535,505
Oct 8, 2026	30.58	31.07	29.40	29.85	29.85	-2.10%	6,385,312
Sep 30, 2026	29.91	31.18	29.36	30.49	30.49	3.99%	7,882,033
Sep 29, 2026	29.35	30.13	28.95	29.32	29.32	-0.31%	5,235,184
Sep 28, 2026	30.14	30.98	29.41	29.41	29.41	-2.45%	6,853,736
Sep 24, 2026	32.67	32.99	29.79	30.15	30.15	-8.11%	14,105,459
Sep 23, 2026	37.71	38.20	32.45	32.81	32.81	-11.54%	15,503,193
Sep 22, 2026	35.90	37.65	35.50	37.09	37.09	3.31%	6,029,665
Sep 21, 2026	34.80	36.30	34.61	35.90	35.90	4.60%	7,364,925
Sep 18, 2026	33.61	35.31	33.61	34.32	34.32	1.66%	4,983,764
Sep 17, 2026	33.71	34.19	33.30	33.76	33.76	0.30%	4,079,285
Sep 16, 2026	31.50	34.19	31.20	33.66	33.66	6.38%	7,257,617
Sep 15, 2026	31.90	32.33	31.46	31.64	31.64	-1.40%	2,640,980
Sep 14, 2026	32.00	33.09	31.42	32.09	32.09	0.28%	4,492,383
Sep 11, 2026	33.91	33.91	31.42	32.00	32.00	-6.57%	5,690,480
Sep 10, 2026	35.19	35.47	33.95	34.25	34.25	-3.11%	3,708,448
Sep 9, 2026	34.61	35.48	33.50	35.35	35.35	1.29%	4,343,536
Sep 8, 2026	35.10	35.40	34.73	34.90	34.90	-1.05%	4,001,917
Sep 7, 2026	35.30	36.97	35.10	35.27	35.27	-0.25%	4,424,799
Sep 4, 2026	36.53	36.97	35.04	35.36	35.36	-1.59%	4,608,882
Sep 3, 2026	36.18	36.82	35.76	35.93	35.93	-0.83%	4,356,314
Sep 2, 2026	36.04	36.50	35.50	36.23	36.23	0.03%	4,302,551
Sep 1, 2026	35.20	36.50	34.70	36.22	36.22	2.96%	5,211,084
Aug 31, 2026	34.17	35.28	33.70	35.18	35.18	1.71%	4,690,214
Aug 28, 2026	36.79	36.79	34.52	34.59	34.59	-4.82%	7,055,015