Huadong Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.28	34.80	33.62	33.75	33.75	-1.34%	17,724,944
Apr 27, 2026	35.01	35.10	34.07	34.21	34.21	-2.76%	15,137,094
Apr 24, 2026	34.35	35.59	34.19	35.18	35.18	3.20%	23,816,400
Apr 23, 2026	34.18	34.58	34.00	34.09	34.09	-0.20%	10,779,239
Apr 22, 2026	33.99	34.26	33.96	34.16	34.16	0.26%	6,236,927
Apr 21, 2026	34.43	34.77	34.04	34.07	34.07	-1.05%	7,647,928
Apr 20, 2026	34.35	34.53	34.22	34.43	34.43	-0.06%	7,578,715
Apr 17, 2026	35.13	35.21	34.40	34.45	34.45	-2.38%	11,154,453
Apr 16, 2026	35.46	35.46	34.88	35.29	35.29	-1.07%	10,702,451
Apr 15, 2026	35.78	35.93	35.30	35.67	35.67	1.91%	15,755,600
Apr 14, 2026	35.01	35.10	34.37	35.00	35.00	0.20%	9,959,101
Apr 13, 2026	35.86	36.00	34.92	34.93	34.93	-3.11%	11,751,170
Apr 10, 2026	35.87	36.50	35.81	36.05	36.05	0.28%	10,824,290
Apr 9, 2026	36.09	36.43	35.66	35.95	35.95	-0.83%	12,889,450
Apr 8, 2026	36.60	36.62	35.70	36.25	36.25	0.86%	12,517,970
Apr 7, 2026	36.38	36.48	35.63	35.94	35.94	-0.96%	8,881,200
Apr 3, 2026	36.30	36.60	36.04	36.29	36.29	-1.60%	11,537,250
Apr 2, 2026	36.34	37.16	36.25	36.88	36.88	1.49%	19,381,270
Apr 1, 2026	35.80	36.50	35.36	36.34	36.34	2.89%	18,591,860
Mar 31, 2026	35.60	36.28	35.32	35.32	35.32	-0.70%	9,463,556
Mar 30, 2026	35.31	35.84	35.20	35.57	35.57	0.25%	10,199,050
Mar 27, 2026	33.20	35.53	33.10	35.48	35.48	5.91%	19,458,899
Mar 26, 2026	34.08	34.71	33.42	33.50	33.50	-1.93%	7,752,940
Mar 25, 2026	33.87	34.25	33.85	34.16	34.16	0.86%	5,533,377
Mar 24, 2026	33.93	34.21	33.52	33.87	33.87	0.92%	8,637,190
Mar 23, 2026	34.55	34.60	33.29	33.56	33.56	-4.03%	12,370,320
Mar 20, 2026	35.60	35.82	34.80	34.97	34.97	-1.88%	8,525,688
Mar 19, 2026	35.75	36.20	35.45	35.64	35.64	-1.33%	8,971,514
Mar 18, 2026	35.91	36.37	35.60	36.12	36.12	0.19%	8,675,684
Mar 17, 2026	35.48	36.43	35.38	36.05	36.05	1.64%	14,895,602
Mar 16, 2026	34.88	35.78	34.78	35.47	35.47	1.55%	10,011,980
Mar 13, 2026	34.84	35.18	34.75	34.93	34.93	-0.14%	5,182,987
Mar 12, 2026	35.39	35.47	34.86	34.98	34.98	-1.10%	7,578,675
Mar 11, 2026	35.52	35.61	35.09	35.37	35.37	-0.14%	7,307,813
Mar 10, 2026	34.55	35.63	34.55	35.42	35.42	2.91%	11,527,640
Mar 9, 2026	34.67	34.85	34.30	34.42	34.42	-1.60%	9,708,645
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