ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	38.84	38.97	36.70	37.80	37.80	-0.92%	6,821,117
Jul 2, 2026	37.97	40.00	37.43	38.15	38.15	0.47%	9,014,386
Jul 1, 2026	36.02	38.05	34.80	37.97	37.97	4.43%	10,214,585
Jun 30, 2026	37.30	37.59	35.68	36.36	36.36	-3.53%	7,036,552
Jun 29, 2026	36.05	37.79	35.13	37.69	37.69	4.20%	9,074,623
Jun 26, 2026	37.06	38.00	36.00	36.17	36.17	-3.52%	6,489,116
Jun 25, 2026	36.90	38.60	36.88	37.49	37.49	0.37%	7,223,066
Jun 24, 2026	37.47	38.40	36.85	37.35	37.35	-0.72%	9,579,880
Jun 23, 2026	35.51	38.65	35.51	37.62	37.62	5.38%	10,008,805
Jun 22, 2026	35.88	36.20	34.86	35.70	35.70	-0.06%	4,798,540
Jun 18, 2026	35.10	36.13	34.80	35.72	35.72	0.85%	4,132,230
Jun 17, 2026	35.13	36.05	34.68	35.42	35.42	0.83%	4,598,501
Jun 16, 2026	33.14	36.31	32.62	35.13	35.13	5.75%	6,384,520
Jun 15, 2026	32.98	33.53	32.78	33.22	33.22	0.12%	3,691,920
Jun 12, 2026	33.32	33.72	32.66	33.18	33.18	0.09%	3,429,854
Jun 11, 2026	33.38	34.56	32.95	33.15	33.15	-1.66%	3,270,945
Jun 10, 2026	34.38	35.20	33.26	33.71	33.71	-2.77%	4,043,360
Jun 9, 2026	35.20	35.20	34.08	34.67	34.67	0.17%	3,169,060
Jun 8, 2026	34.92	35.71	34.17	34.61	34.61	-1.62%	4,645,152
Jun 5, 2026	35.88	36.32	34.77	35.18	35.18	-1.35%	5,538,645
Jun 4, 2026	34.65	35.94	34.12	35.66	35.66	2.29%	6,684,642
Jun 3, 2026	33.60	35.51	33.00	34.86	34.86	3.75%	7,715,706
Jun 2, 2026	33.37	33.75	31.70	33.60	33.60	0.87%	4,840,880
Jun 1, 2026	32.94	34.17	32.81	33.31	33.31	0.82%	5,503,996
May 29, 2026	32.53	34.98	32.53	33.04	33.04	1.10%	6,963,800
May 28, 2026	33.44	33.48	31.70	32.68	32.68	-2.42%	5,670,072
May 27, 2026	34.39	34.73	33.26	33.49	33.49	-3.18%	4,482,220
May 26, 2026	35.77	35.77	34.17	34.59	34.59	-3.62%	5,595,860
May 25, 2026	35.55	37.22	35.39	35.89	35.89	1.24%	5,529,435
May 22, 2026	36.23	36.90	34.88	35.45	35.45	-2.74%	6,150,660
May 21, 2026	38.82	39.33	36.00	36.45	36.45	-5.91%	7,117,798
May 20, 2026	38.75	39.22	38.25	38.74	38.74	-0.41%	3,490,900
May 19, 2026	38.60	40.11	38.52	38.90	38.90	0.49%	4,625,365
May 18, 2026	39.16	39.26	38.25	38.71	38.71	-0.67%	4,766,988
May 15, 2026	40.00	40.54	38.50	38.97	38.97	-3.13%	5,536,020
May 14, 2026	41.16	41.60	40.12	40.23	40.23	-2.28%	5,009,435
May 13, 2026	42.06	42.25	41.02	41.17	41.17	-2.14%	5,536,444
May 12, 2026	41.80	42.75	40.91	42.07	42.07	-2.62%	7,995,238
May 11, 2026	42.31	43.32	41.35	43.20	43.20	3.25%	8,563,412
May 8, 2026	41.67	42.32	41.11	41.84	41.84	0.50%	5,794,400
May 7, 2026	41.38	41.92	41.12	41.63	41.63	0.60%	4,901,680
May 6, 2026	41.99	42.16	41.14	41.38	41.38	0.34%	5,246,029
Apr 30, 2026	41.00	41.89	40.75	41.24	41.24	0.02%	5,400,940
Apr 29, 2026	40.20	41.85	39.80	41.23	41.23	2.16%	8,705,912
Apr 28, 2026	42.03	42.95	39.92	40.36	40.36	0.20%	12,430,802
Apr 27, 2026	40.00	40.45	39.42	40.28	40.28	0.07%	4,731,253
Apr 24, 2026	39.68	40.85	39.27	40.25	40.25	0.70%	4,847,089
Apr 23, 2026	40.70	40.70	39.70	39.97	39.97	-1.55%	4,351,387
Apr 22, 2026	41.00	41.15	40.28	40.60	40.60	-1.22%	4,865,441
Apr 21, 2026	42.00	42.30	40.70	41.10	41.10	-2.47%	6,447,907