ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.30	28.55	27.10	27.65	27.65	-1.95%	5,649,937
Jul 28, 2026	28.65	28.90	27.84	28.20	28.20	-1.50%	5,056,493
Jul 27, 2026	27.57	29.39	27.38	28.63	28.63	2.99%	5,678,300
Jul 24, 2026	28.63	29.29	27.67	27.80	27.80	-3.61%	5,677,512
Jul 23, 2026	29.70	29.99	28.44	28.84	28.84	-3.22%	7,770,866
Jul 22, 2026	29.87	31.35	29.20	29.80	29.80	-1.72%	7,710,430
Jul 21, 2026	30.61	30.76	26.90	30.32	30.32	-1.37%	11,840,472
Jul 20, 2026	33.01	33.69	30.57	30.74	30.74	-7.66%	10,444,669
Jul 17, 2026	37.45	37.95	33.25	33.29	33.29	-12.85%	12,088,018
Jul 16, 2026	37.57	39.15	36.55	38.20	38.20	0.69%	11,234,372
Jul 15, 2026	37.00	40.30	36.64	37.94	37.94	2.26%	14,150,238
Jul 14, 2026	37.84	38.00	34.48	37.30	37.10	-1.71%	10,995,700
Jul 13, 2026	37.41	38.28	36.42	37.95	37.75	2.90%	13,650,548
Jul 10, 2026	34.36	38.55	33.50	36.88	36.68	6.28%	18,190,054
Jul 9, 2026	39.40	40.81	33.34	34.70	34.51	-15.63%	24,456,116
Jul 8, 2026	42.92	46.10	40.98	41.13	40.91	-4.17%	21,909,482
Jul 7, 2026	42.60	43.64	42.00	42.92	42.69	0.63%	16,991,500
Jul 6, 2026	37.24	43.60	36.90	42.65	42.42	12.83%	21,743,774
Jul 3, 2026	38.84	38.97	36.70	37.80	37.60	-0.92%	6,821,117
Jul 2, 2026	37.97	40.00	37.43	38.15	37.95	0.47%	9,014,386
Jul 1, 2026	36.02	38.05	34.80	37.97	37.77	4.43%	10,214,585
Jun 30, 2026	37.30	37.59	35.68	36.36	36.17	-3.53%	7,036,552
Jun 29, 2026	36.05	37.79	35.13	37.69	37.49	4.20%	9,073,423
Jun 26, 2026	37.06	38.00	36.00	36.17	35.98	-3.52%	6,489,116
Jun 25, 2026	36.90	38.60	36.88	37.49	37.29	0.37%	7,223,066
Jun 24, 2026	37.47	38.40	36.85	37.35	37.15	-0.72%	9,579,880
Jun 23, 2026	35.51	38.65	35.51	37.62	37.42	5.38%	10,008,805
Jun 22, 2026	35.88	36.20	34.86	35.70	35.51	-0.06%	4,798,540
Jun 18, 2026	35.10	36.13	34.80	35.72	35.53	0.85%	4,132,230
Jun 17, 2026	35.13	36.05	34.68	35.42	35.23	0.83%	4,598,501
Jun 16, 2026	33.14	36.31	32.62	35.13	34.94	5.75%	6,384,520
Jun 15, 2026	32.98	33.53	32.78	33.22	33.04	0.12%	3,691,920
Jun 12, 2026	33.32	33.72	32.66	33.18	33.00	0.09%	3,429,854
Jun 11, 2026	33.38	34.56	32.95	33.15	32.97	-1.66%	3,270,945
Jun 10, 2026	34.38	35.20	33.26	33.71	33.53	-2.77%	4,043,360
Jun 9, 2026	35.20	35.20	34.08	34.67	34.48	0.17%	3,169,060
Jun 8, 2026	34.92	35.71	34.17	34.61	34.42	-1.62%	4,645,152
Jun 5, 2026	35.88	36.32	34.77	35.18	34.99	-1.35%	5,538,645
Jun 4, 2026	34.65	35.94	34.12	35.66	35.47	2.29%	6,683,542
Jun 3, 2026	33.60	35.51	33.00	34.86	34.67	3.75%	7,715,506
Jun 2, 2026	33.37	33.75	31.70	33.60	33.42	0.87%	4,840,080
Jun 1, 2026	32.94	34.17	32.81	33.31	33.13	0.82%	5,503,996
May 29, 2026	32.53	34.98	32.53	33.04	32.86	1.10%	6,963,800
May 28, 2026	33.44	33.48	31.70	32.68	32.50	-2.42%	5,670,072
May 27, 2026	34.39	34.73	33.26	33.49	33.31	-3.18%	4,481,920
May 26, 2026	35.77	35.77	34.17	34.59	34.40	-3.62%	5,595,860
May 25, 2026	35.55	37.22	35.39	35.89	35.70	1.24%	5,529,435
May 22, 2026	36.23	36.90	34.88	35.45	35.26	-2.74%	6,150,660
May 21, 2026	38.82	39.33	36.00	36.45	36.25	-5.91%	7,117,798
May 20, 2026	38.75	39.22	38.25	38.74	38.53	-0.41%	3,490,900