Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.72	34.98	33.72	34.98	34.98	3.46%	12,632,360
Mar 5, 2026	34.03	34.27	33.72	33.81	33.81	0.27%	6,765,455
Mar 4, 2026	33.92	34.10	33.30	33.72	33.72	-0.91%	8,860,060
Mar 3, 2026	34.42	34.70	34.01	34.03	34.03	-0.90%	9,504,255
Mar 2, 2026	35.66	35.67	34.23	34.34	34.34	-4.45%	20,915,569
Feb 27, 2026	35.68	35.98	35.59	35.94	35.94	0.59%	5,719,768
Feb 26, 2026	36.05	36.28	35.67	35.73	35.73	-0.86%	7,374,672
Feb 25, 2026	35.97	36.31	35.88	36.04	36.04	0.06%	6,447,855
Feb 24, 2026	36.00	36.23	35.75	36.02	36.02	0.06%	7,167,999
Feb 13, 2026	36.34	36.45	35.90	36.00	36.00	-1.02%	6,231,100
Feb 12, 2026	36.67	36.69	36.33	36.37	36.37	-0.76%	5,683,893
Feb 11, 2026	36.60	36.86	36.51	36.65	36.65	-0.19%	5,739,156
Feb 10, 2026	36.39	37.12	36.26	36.72	36.72	1.13%	10,658,445
Feb 9, 2026	36.40	36.55	36.19	36.31	36.31	-0.25%	8,387,017
Feb 6, 2026	36.91	37.15	36.38	36.40	36.40	-1.41%	9,924,473
Feb 5, 2026	36.60	37.32	36.53	36.92	36.92	1.35%	13,907,660
Feb 4, 2026	36.23	36.47	36.00	36.43	36.43	0.41%	8,200,841
Feb 3, 2026	35.91	36.34	35.81	36.28	36.28	1.09%	6,331,457
Feb 2, 2026	35.98	36.78	35.79	35.89	35.89	-0.50%	11,589,610
Jan 30, 2026	36.61	36.82	36.02	36.07	36.07	-2.12%	10,100,730
Jan 29, 2026	36.13	36.85	35.68	36.85	36.85	1.66%	19,295,600
Jan 28, 2026	37.23	37.29	36.23	36.25	36.25	-2.63%	17,317,040
Jan 27, 2026	37.83	37.89	37.14	37.23	37.23	-1.40%	9,713,170
Jan 26, 2026	37.70	37.86	37.28	37.76	37.76	0.21%	12,038,440
Jan 23, 2026	37.80	37.95	37.58	37.68	37.68	-0.24%	10,100,769
Jan 22, 2026	38.16	38.23	37.69	37.77	37.77	-0.89%	10,418,468
Jan 21, 2026	38.35	38.49	38.02	38.11	38.11	-1.04%	8,954,628
Jan 20, 2026	38.54	39.42	38.42	38.51	38.51	0.08%	8,712,553
Jan 19, 2026	38.57	38.79	38.37	38.48	38.48	-0.52%	9,167,308
Jan 16, 2026	38.93	39.02	38.61	38.68	38.68	-0.54%	8,838,216
Jan 15, 2026	39.00	39.33	38.81	38.89	38.89	-0.54%	8,171,807
Jan 14, 2026	39.87	40.15	38.88	39.10	39.10	-1.93%	18,673,940
Jan 13, 2026	39.53	40.49	39.51	39.87	39.87	0.89%	16,897,370
Jan 12, 2026	39.85	40.17	39.26	39.52	39.52	-0.28%	12,084,580
Jan 9, 2026	39.05	39.68	38.83	39.63	39.63	1.49%	11,576,516
Jan 8, 2026	39.20	39.32	38.92	39.05	39.05	-0.28%	8,216,402
Jan 7, 2026	39.60	39.84	39.03	39.16	39.16	-1.06%	9,530,273
Jan 6, 2026	39.51	39.82	39.14	39.58	39.58	-0.20%	9,207,116
Jan 5, 2026	39.45	39.86	39.20	39.66	39.66	0.53%	9,471,817
Dec 31, 2025	38.81	39.46	38.72	39.45	39.45	1.00%	9,200,640
Dec 30, 2025	38.39	39.09	38.16	39.06	39.06	1.27%	8,536,637
Dec 29, 2025	39.60	39.61	38.00	38.57	38.57	-2.85%	16,582,550
Dec 26, 2025	40.04	40.04	39.66	39.70	39.70	-0.82%	4,741,892
Dec 25, 2025	39.97	40.10	39.73	40.03	40.03	0.08%	3,919,971
Dec 24, 2025	40.30	40.40	39.89	40.00	40.00	-0.74%	4,873,324
Dec 23, 2025	40.70	40.94	40.29	40.30	40.30	-0.59%	4,886,077
Dec 22, 2025	40.60	40.74	40.33	40.54	40.54	-0.15%	3,588,109
Dec 19, 2025	40.28	40.80	40.20	40.60	40.60	0.72%	4,152,653
Dec 18, 2025	39.98	40.50	39.72	40.31	40.31	0.67%	4,730,031
Dec 17, 2025	39.37	40.15	39.29	40.04	40.04	1.70%	5,510,450
Dec 16, 2025	40.05	40.24	39.30	39.37	39.37	-1.67%	6,862,152
Dec 15, 2025	41.24	41.70	40.00	40.04	40.04	-3.40%	9,473,930
Dec 12, 2025	41.15	41.45	40.85	41.45	41.45	0.70%	5,162,675
Dec 11, 2025	41.60	41.70	41.13	41.16	41.16	-1.06%	3,666,770
Dec 10, 2025	41.63	41.71	41.16	41.60	41.60	-0.34%	4,100,819
Dec 9, 2025	42.58	43.05	41.60	41.74	41.74	-1.83%	6,947,016
Dec 8, 2025	42.58	43.07	42.09	42.52	42.52	0.93%	6,896,434
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