Huadong Medicine Co., Ltd (SHE:000963)
China
· Delayed Price · Currency is CNY 42.13
-0.25 (-0.59%)
At close: Dec 5, 2025
Huadong Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.38 | 42.46 | 41.70 | 42.13 | 42.13 | -0.59% | 5,154,908 |
| Dec 4, 2025 | 42.55 | 42.96 | 42.33 | 42.38 | 42.38 | -0.40% | 4,224,714 |
| Dec 3, 2025 | 42.66 | 42.77 | 42.20 | 42.55 | 42.55 | - | 3,999,663 |
| Dec 2, 2025 | 42.63 | 42.98 | 42.44 | 42.55 | 42.55 | -0.58% | 3,803,341 |
| Dec 1, 2025 | 41.81 | 42.88 | 41.66 | 42.80 | 42.80 | 1.90% | 7,787,007 |
| Nov 28, 2025 | 41.40 | 42.13 | 41.11 | 42.00 | 42.00 | 1.69% | 6,086,240 |
| Nov 27, 2025 | 41.41 | 41.57 | 40.95 | 41.30 | 41.30 | -0.36% | 5,979,825 |
| Nov 26, 2025 | 40.98 | 41.90 | 40.97 | 41.45 | 41.45 | 1.17% | 5,626,131 |
| Nov 25, 2025 | 41.08 | 41.32 | 40.91 | 40.97 | 40.97 | -0.49% | 5,310,140 |
| Nov 24, 2025 | 40.70 | 41.44 | 40.52 | 41.17 | 41.17 | 2.01% | 8,783,855 |
| Nov 21, 2025 | 41.00 | 41.22 | 39.87 | 40.36 | 40.36 | -1.97% | 8,918,080 |
| Nov 20, 2025 | 41.69 | 41.78 | 41.14 | 41.17 | 41.17 | -0.94% | 4,720,169 |
| Nov 19, 2025 | 42.01 | 42.17 | 41.36 | 41.56 | 41.56 | -1.49% | 5,393,318 |
| Nov 18, 2025 | 42.08 | 42.59 | 41.81 | 42.19 | 42.19 | - | 5,036,371 |
| Nov 17, 2025 | 43.03 | 43.03 | 41.92 | 42.19 | 42.19 | -2.22% | 7,405,878 |
| Nov 14, 2025 | 43.42 | 43.75 | 43.00 | 43.15 | 43.15 | -1.15% | 7,770,723 |
| Nov 13, 2025 | 43.10 | 43.78 | 42.46 | 43.65 | 43.65 | 1.99% | 11,663,970 |
| Nov 12, 2025 | 42.92 | 43.38 | 42.49 | 42.80 | 42.80 | 0.47% | 10,674,330 |
| Nov 11, 2025 | 42.29 | 42.85 | 41.94 | 42.60 | 42.60 | 0.31% | 10,119,280 |
| Nov 10, 2025 | 40.39 | 42.88 | 40.39 | 42.47 | 42.47 | 5.38% | 17,596,840 |
| Nov 7, 2025 | 40.00 | 40.51 | 39.83 | 40.30 | 40.30 | 0.20% | 5,504,092 |
| Nov 6, 2025 | 40.62 | 40.78 | 39.90 | 40.22 | 40.22 | -0.98% | 8,815,800 |
| Nov 5, 2025 | 40.50 | 41.18 | 40.30 | 40.62 | 40.62 | -0.64% | 6,382,595 |
| Nov 4, 2025 | 41.58 | 41.64 | 40.70 | 40.88 | 40.88 | -1.83% | 7,596,959 |
| Nov 3, 2025 | 41.67 | 42.29 | 41.35 | 41.64 | 41.64 | 0.14% | 12,985,580 |
| Oct 31, 2025 | 40.51 | 41.98 | 40.22 | 41.58 | 41.58 | 2.57% | 15,163,810 |
| Oct 30, 2025 | 40.78 | 41.07 | 40.31 | 40.54 | 40.54 | -0.64% | 8,566,669 |
| Oct 29, 2025 | 39.74 | 40.86 | 39.63 | 40.80 | 40.80 | 2.69% | 11,141,320 |
| Oct 28, 2025 | 40.05 | 40.62 | 39.57 | 39.73 | 39.73 | -0.50% | 10,015,520 |
| Oct 27, 2025 | 40.18 | 40.36 | 39.65 | 39.93 | 39.93 | 0.86% | 7,721,335 |
| Oct 24, 2025 | 39.79 | 40.00 | 39.51 | 39.59 | 39.59 | -0.53% | 5,722,851 |
| Oct 23, 2025 | 39.97 | 39.97 | 39.42 | 39.80 | 39.80 | -0.43% | 5,499,354 |
| Oct 22, 2025 | 40.15 | 40.54 | 39.92 | 39.97 | 39.97 | -0.50% | 4,829,014 |
| Oct 21, 2025 | 40.19 | 40.49 | 39.91 | 40.17 | 40.17 | -0.05% | 5,916,618 |
| Oct 20, 2025 | 40.88 | 40.98 | 40.10 | 40.19 | 40.19 | -0.02% | 4,953,278 |
| Oct 17, 2025 | 40.99 | 41.62 | 40.07 | 40.20 | 40.20 | -1.74% | 7,639,683 |
| Oct 16, 2025 | 40.90 | 41.50 | 40.67 | 40.91 | 40.91 | 0.12% | 7,182,873 |
| Oct 15, 2025 | 39.38 | 41.20 | 39.18 | 40.86 | 40.86 | 3.89% | 15,206,930 |
| Oct 14, 2025 | 40.35 | 40.40 | 39.09 | 39.33 | 39.33 | -1.90% | 10,960,720 |
| Oct 13, 2025 | 40.47 | 41.16 | 39.61 | 40.09 | 40.09 | -2.91% | 12,578,300 |
| Oct 10, 2025 | 41.96 | 42.50 | 41.00 | 41.29 | 41.29 | -1.08% | 14,510,910 |
| Oct 9, 2025 | 41.44 | 42.24 | 41.21 | 41.74 | 41.74 | 0.46% | 9,843,702 |
| Sep 30, 2025 | 41.10 | 41.60 | 40.86 | 41.55 | 41.55 | 1.47% | 9,719,241 |
| Sep 29, 2025 | 41.68 | 41.68 | 40.17 | 40.95 | 40.95 | -1.87% | 13,198,660 |
| Sep 26, 2025 | 41.80 | 42.06 | 41.20 | 41.73 | 41.73 | -1.07% | 8,586,012 |
| Sep 25, 2025 | 42.64 | 42.83 | 42.12 | 42.18 | 42.18 | -0.73% | 6,530,014 |
| Sep 24, 2025 | 41.18 | 42.92 | 41.14 | 42.49 | 42.49 | 2.68% | 13,266,270 |
| Sep 23, 2025 | 42.01 | 42.51 | 40.84 | 41.38 | 41.38 | -1.50% | 10,827,540 |
| Sep 22, 2025 | 42.11 | 42.98 | 41.73 | 42.01 | 42.01 | 0.86% | 13,460,940 |
| Sep 19, 2025 | 42.45 | 42.60 | 41.35 | 41.65 | 41.65 | -1.65% | 11,894,020 |
| Sep 18, 2025 | 42.15 | 43.03 | 41.95 | 42.35 | 42.35 | -0.12% | 13,028,100 |
| Sep 17, 2025 | 42.10 | 42.70 | 41.80 | 42.40 | 42.05 | 1.07% | 9,437,310 |
| Sep 16, 2025 | 42.73 | 42.83 | 41.80 | 41.95 | 41.60 | -1.71% | 11,300,570 |
| Sep 15, 2025 | 42.80 | 43.77 | 42.46 | 42.68 | 42.33 | -0.54% | 9,042,213 |
| Sep 12, 2025 | 42.86 | 43.45 | 42.51 | 42.91 | 42.56 | 0.30% | 8,901,052 |
| Sep 11, 2025 | 41.80 | 42.86 | 40.56 | 42.78 | 42.43 | 1.16% | 15,422,240 |
| Sep 10, 2025 | 42.56 | 43.20 | 42.08 | 42.29 | 41.94 | -0.52% | 10,396,010 |
| Sep 9, 2025 | 43.70 | 44.23 | 42.51 | 42.51 | 42.16 | -2.88% | 10,870,020 |
| Sep 8, 2025 | 43.68 | 44.28 | 43.30 | 43.77 | 43.41 | 0.32% | 10,390,540 |
| Sep 5, 2025 | 42.56 | 43.70 | 42.15 | 43.63 | 43.27 | 2.54% | 11,199,640 |
| Sep 4, 2025 | 45.35 | 45.58 | 42.09 | 42.55 | 42.20 | -5.55% | 17,715,050 |
| Sep 3, 2025 | 44.83 | 46.15 | 44.70 | 45.05 | 44.68 | 0.51% | 15,633,610 |
| Sep 2, 2025 | 45.60 | 46.60 | 44.33 | 44.82 | 44.45 | -1.39% | 19,872,460 |
| Sep 1, 2025 | 44.35 | 45.66 | 44.02 | 45.45 | 45.07 | 2.60% | 20,035,710 |
| Aug 29, 2025 | 43.60 | 45.08 | 43.60 | 44.30 | 43.93 | 0.96% | 16,045,750 |
| Aug 28, 2025 | 44.27 | 44.80 | 42.11 | 43.88 | 43.52 | -0.88% | 23,227,400 |
| Aug 27, 2025 | 45.72 | 45.84 | 44.26 | 44.27 | 43.90 | -3.17% | 14,864,510 |
| Aug 26, 2025 | 46.18 | 46.61 | 45.60 | 45.72 | 45.34 | -0.97% | 10,660,520 |
| Aug 25, 2025 | 45.65 | 46.48 | 45.39 | 46.17 | 45.79 | 1.18% | 13,024,640 |
| Aug 22, 2025 | 45.88 | 46.15 | 45.46 | 45.63 | 45.25 | -0.18% | 9,798,153 |
| Aug 21, 2025 | 45.88 | 46.24 | 45.60 | 45.71 | 45.33 | -0.20% | 11,049,690 |
| Aug 20, 2025 | 45.36 | 46.12 | 45.20 | 45.80 | 45.42 | -0.28% | 13,168,140 |
| Aug 19, 2025 | 44.44 | 47.36 | 44.44 | 45.93 | 45.55 | 3.91% | 26,020,270 |
| Aug 18, 2025 | 43.01 | 44.28 | 42.93 | 44.20 | 43.84 | 2.77% | 14,506,960 |
| Aug 15, 2025 | 42.74 | 43.37 | 42.50 | 43.01 | 42.65 | 0.51% | 9,393,135 |
| Aug 14, 2025 | 43.41 | 43.50 | 42.71 | 42.79 | 42.44 | -1.36% | 11,849,370 |
| Aug 13, 2025 | 42.40 | 43.88 | 42.25 | 43.38 | 43.02 | 2.31% | 17,324,380 |
| Aug 12, 2025 | 42.66 | 42.93 | 42.10 | 42.40 | 42.05 | -0.35% | 9,438,008 |
| Aug 11, 2025 | 42.40 | 42.88 | 42.30 | 42.55 | 42.20 | 0.19% | 9,792,773 |
| Aug 8, 2025 | 42.80 | 42.96 | 42.41 | 42.47 | 42.12 | -1.32% | 8,326,713 |
| Aug 7, 2025 | 43.77 | 44.16 | 42.82 | 43.04 | 42.68 | -2.18% | 12,953,120 |
| Aug 6, 2025 | 45.24 | 45.73 | 43.90 | 44.00 | 43.64 | -3.00% | 12,514,020 |
| Aug 5, 2025 | 44.20 | 45.64 | 43.80 | 45.36 | 44.99 | 3.66% | 13,692,470 |
| Aug 4, 2025 | 43.48 | 43.95 | 42.90 | 43.76 | 43.40 | 0.07% | 8,766,950 |
| Aug 1, 2025 | 44.30 | 45.20 | 43.48 | 43.73 | 43.37 | -1.29% | 11,543,690 |
| Jul 31, 2025 | 44.88 | 45.30 | 44.17 | 44.30 | 43.93 | -1.29% | 12,202,240 |
| Jul 30, 2025 | 44.69 | 46.00 | 44.22 | 44.88 | 44.51 | -0.31% | 15,950,550 |
| Jul 29, 2025 | 43.90 | 45.27 | 43.51 | 45.02 | 44.65 | 2.64% | 18,844,950 |
| Jul 28, 2025 | 42.65 | 44.37 | 42.58 | 43.86 | 43.50 | 2.64% | 16,452,640 |
| Jul 25, 2025 | 43.08 | 43.63 | 42.60 | 42.73 | 42.38 | -0.70% | 10,615,860 |
| Jul 24, 2025 | 43.20 | 43.48 | 42.60 | 43.03 | 42.67 | 0.09% | 11,563,320 |
| Jul 23, 2025 | 43.61 | 43.85 | 42.75 | 42.99 | 42.64 | -2.25% | 19,743,670 |
| Jul 22, 2025 | 44.40 | 45.12 | 43.80 | 43.98 | 43.62 | -1.04% | 13,447,560 |
| Jul 21, 2025 | 44.62 | 44.90 | 43.83 | 44.44 | 44.07 | -0.80% | 13,701,430 |
| Jul 18, 2025 | 43.94 | 45.07 | 43.40 | 44.80 | 44.43 | 1.96% | 18,403,680 |
| Jul 17, 2025 | 42.04 | 44.00 | 41.44 | 43.94 | 43.58 | 3.46% | 29,252,140 |
| Jul 16, 2025 | 42.00 | 42.66 | 41.72 | 42.47 | 42.12 | 4.66% | 31,969,250 |
| Jul 15, 2025 | 40.51 | 40.74 | 39.80 | 40.58 | 40.25 | 0.42% | 14,064,360 |
| Jul 14, 2025 | 40.13 | 40.80 | 39.95 | 40.41 | 40.08 | 0.70% | 10,763,320 |
| Jul 11, 2025 | 39.84 | 40.45 | 39.73 | 40.13 | 39.80 | 0.73% | 10,058,380 |