ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,247,468
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
Aug 27, 2026	35.43	36.48	35.31	36.34	36.34	2.37%	7,002,609
Aug 26, 2026	36.80	36.93	35.00	35.50	35.50	-5.21%	11,437,006
Aug 25, 2026	34.15	38.13	33.70	37.45	37.45	8.77%	13,919,558
Aug 24, 2026	35.80	36.20	33.95	34.43	34.43	-3.83%	9,539,451
Aug 21, 2026	36.51	37.92	35.77	35.80	35.80	-7.66%	15,626,079
Aug 20, 2026	36.06	39.11	35.53	38.77	38.77	9.18%	20,950,368
Aug 19, 2026	36.94	37.50	35.13	35.51	35.51	-4.62%	8,340,810
Aug 18, 2026	37.13	37.78	36.68	37.23	37.23	-0.45%	6,556,201
Aug 17, 2026	36.50	37.55	35.77	37.40	37.40	1.71%	10,066,419
Aug 14, 2026	37.69	37.72	36.25	36.77	36.77	-2.16%	12,225,392
Aug 13, 2026	35.01	39.24	34.76	37.58	37.58	5.12%	26,043,114
Aug 12, 2026	38.45	40.45	35.55	35.75	35.75	-10.49%	30,193,573
Aug 11, 2026	35.80	43.62	35.41	39.94	39.94	9.88%	27,827,855
Aug 10, 2026	35.34	36.56	35.30	36.35	36.35	2.86%	9,545,807
Aug 7, 2026	32.93	35.60	32.57	35.34	35.34	6.32%	10,972,283