ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	42.00	42.49	41.30	42.14	42.14	0.69%	5,685,103
Apr 17, 2026	43.00	43.00	41.58	41.85	41.85	-2.67%	9,040,452
Apr 16, 2026	44.71	44.80	42.18	43.00	43.00	-3.91%	12,134,124
Apr 15, 2026	44.90	46.10	43.87	44.75	44.75	0.81%	14,373,748
Apr 14, 2026	43.12	44.39	42.46	44.39	44.39	2.66%	11,208,983
Apr 13, 2026	45.80	45.80	42.90	43.24	43.24	-6.63%	15,229,010
Apr 10, 2026	51.00	52.73	46.17	46.31	46.31	-12.62%	24,096,600
Apr 9, 2026	64.00	64.49	52.09	53.00	53.00	-15.54%	27,123,740
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