ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	41.64	42.09	40.45	41.06	41.06	-0.85%	2,008,374
Mar 25, 2026	39.49	41.99	39.11	41.41	41.41	5.32%	3,060,657
Mar 24, 2026	38.50	39.47	37.74	39.32	39.32	4.19%	2,234,460
Mar 23, 2026	40.00	40.20	37.42	37.74	37.74	-7.34%	3,456,839
Mar 20, 2026	41.30	41.86	40.70	40.73	40.73	-0.34%	1,609,889
Mar 19, 2026	42.25	42.32	40.71	40.87	40.87	-4.24%	2,065,991
Mar 18, 2026	41.94	42.75	41.40	42.68	42.68	2.28%	1,457,420
Mar 17, 2026	43.13	43.13	41.62	41.73	41.73	-3.11%	2,422,412
Mar 16, 2026	42.37	43.60	42.10	43.07	43.07	1.65%	2,886,460
Mar 13, 2026	42.80	43.68	42.20	42.37	42.37	-1.72%	2,605,600
Mar 12, 2026	44.57	44.87	43.00	43.11	43.11	-3.28%	2,864,000
Mar 11, 2026	45.24	45.73	44.14	44.57	44.57	-1.48%	3,128,242
Mar 10, 2026	43.13	45.47	43.13	45.24	45.24	6.17%	5,410,368
Mar 9, 2026	42.01	42.63	41.31	42.61	42.61	-0.33%	1,939,776
Mar 6, 2026	42.01	43.10	41.98	42.75	42.75	1.50%	2,204,683
Mar 5, 2026	42.22	43.80	41.90	42.12	42.12	1.76%	3,477,996
Mar 4, 2026	40.80	41.71	40.50	41.39	41.39	-0.77%	2,848,320
Mar 3, 2026	42.00	43.28	41.63	41.71	41.71	-0.45%	3,477,607
Mar 2, 2026	43.34	43.50	41.83	41.90	41.90	-5.10%	4,638,980
Feb 27, 2026	44.02	46.08	43.70	44.15	44.15	1.01%	7,755,783
Feb 26, 2026	43.90	44.85	43.25	43.71	43.71	-	3,277,865
Feb 25, 2026	43.43	44.50	42.60	43.71	43.71	0.51%	4,697,472
Feb 24, 2026	41.41	43.85	41.41	43.49	43.49	5.12%	4,890,888
Feb 13, 2026	41.11	42.23	40.80	41.37	41.37	0.78%	4,376,717
Feb 12, 2026	39.30	41.98	38.60	41.05	41.05	3.17%	9,662,918
Feb 11, 2026	38.28	39.81	37.85	39.79	39.79	4.49%	4,932,020
Feb 10, 2026	38.72	38.97	37.76	38.08	38.08	-1.50%	4,107,614