ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	31.70	34.10	30.98	33.24	33.24	6.61%	11,216,957
Aug 5, 2026	29.56	31.72	29.50	31.18	31.18	4.81%	7,807,951
Aug 4, 2026	28.77	29.80	28.50	29.75	29.75	5.46%	6,362,754
Aug 3, 2026	27.35	28.26	27.35	28.21	28.21	1.69%	4,506,810
Jul 31, 2026	27.57	28.67	27.56	27.74	27.74	2.44%	6,698,203
Jul 30, 2026	27.65	28.18	26.92	27.08	27.08	-2.06%	6,613,737
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