ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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