ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 9, 2026	38.30	38.75	38.04	38.66	38.66	1.60%	1,840,699
Feb 6, 2026	37.79	38.81	37.53	38.05	38.05	0.87%	2,718,180
Feb 5, 2026	38.76	39.20	37.69	37.72	37.72	-3.23%	2,811,433
Feb 4, 2026	38.32	39.18	38.28	38.98	38.98	1.09%	2,226,840
Feb 3, 2026	38.44	38.99	38.03	38.56	38.56	0.68%	2,211,423
Feb 2, 2026	38.12	39.85	38.12	38.30	38.30	-0.91%	2,480,203
Jan 30, 2026	39.80	40.26	38.44	38.65	38.65	-3.18%	3,200,531
Jan 29, 2026	40.88	41.54	39.80	39.92	39.92	-3.34%	3,617,903
Jan 28, 2026	41.12	41.80	40.72	41.30	41.30	-0.67%	2,600,823
Jan 27, 2026	40.60	42.71	40.45	41.58	41.58	2.16%	5,433,780
Jan 26, 2026	41.47	41.58	40.22	40.70	40.70	-1.17%	3,836,580
Jan 23, 2026	39.85	41.31	39.61	41.18	41.18	3.81%	4,130,374
Jan 22, 2026	41.60	41.62	39.50	39.67	39.67	-4.16%	5,491,234
Jan 21, 2026	42.14	42.67	41.28	41.39	41.39	-1.76%	3,656,452
Jan 20, 2026	43.82	44.10	41.76	42.13	42.13	-3.75%	4,833,900
Jan 19, 2026	43.66	44.15	42.80	43.77	43.77	-0.75%	4,170,214
Jan 16, 2026	44.71	44.90	43.80	44.10	44.10	-0.90%	4,495,481
Jan 15, 2026	43.40	45.29	43.17	44.50	44.50	1.64%	7,504,435
Jan 14, 2026	45.46	45.99	43.00	43.78	43.78	-4.58%	14,748,940
Jan 13, 2026	50.30	53.01	45.00	45.88	45.88	-10.13%	16,381,990
Jan 12, 2026	51.50	52.55	49.36	51.05	51.05	-1.52%	13,512,920
Jan 9, 2026	47.00	52.53	47.00	51.84	51.84	8.77%	16,562,050
Jan 8, 2026	46.23	49.63	46.23	47.66	47.66	2.69%	10,593,920
Jan 7, 2026	45.00	48.00	44.58	46.41	46.41	2.86%	9,376,963
Jan 6, 2026	44.88	45.44	43.83	45.12	45.12	1.64%	7,028,200
Jan 5, 2026	41.51	45.15	41.30	44.39	44.39	9.07%	11,767,240
Dec 31, 2025	42.11	42.41	40.25	40.70	40.70	-3.85%	5,985,100
Dec 30, 2025	42.05	43.27	41.01	42.33	42.33	-0.38%	4,767,140
Dec 29, 2025	41.90	43.10	41.65	42.49	42.49	1.29%	4,505,977
Dec 26, 2025	41.50	44.30	41.40	41.95	41.95	0.84%	6,365,424
Dec 25, 2025	41.27	41.76	40.92	41.60	41.60	0.63%	2,895,123
Dec 24, 2025	41.70	42.02	40.97	41.34	41.34	-0.86%	3,660,972
Dec 23, 2025	41.49	42.46	41.37	41.70	41.70	0.80%	5,148,895
Dec 22, 2025	42.36	42.83	41.11	41.37	41.37	-0.39%	5,848,820
Dec 19, 2025	40.65	41.58	40.31	41.53	41.53	1.47%	3,326,592
Dec 18, 2025	40.72	42.11	40.14	40.93	40.93	-0.49%	3,395,040
Dec 17, 2025	40.75	41.70	40.50	41.13	41.13	0.96%	4,630,180
Dec 16, 2025	41.20	41.50	39.86	40.74	40.74	-1.90%	4,702,072
Dec 15, 2025	40.88	42.94	40.76	41.53	41.53	1.29%	6,306,149
Dec 12, 2025	40.66	41.17	39.62	41.00	41.00	0.44%	6,425,846
Dec 11, 2025	40.30	42.41	40.08	40.82	40.82	1.42%	9,213,200
Dec 10, 2025	40.86	41.03	40.00	40.25	40.25	-1.49%	4,120,781
Dec 9, 2025	41.80	42.14	40.53	40.86	40.86	-2.08%	5,250,853
Dec 8, 2025	42.41	42.87	41.53	41.73	41.73	-0.62%	4,973,455
Dec 5, 2025	41.77	42.29	41.40	41.99	41.99	0.41%	4,677,380
Dec 4, 2025	42.71	43.04	41.50	41.82	41.82	-2.08%	6,723,868
Dec 3, 2025	45.24	45.30	41.28	42.71	42.71	-5.82%	11,186,170
Dec 2, 2025	46.33	47.20	45.03	45.35	45.35	-1.20%	8,514,859
Dec 1, 2025	50.31	51.27	45.73	45.90	45.90	-4.26%	11,674,960
Nov 28, 2025	46.93	48.93	45.88	47.94	47.94	4.79%	8,637,247
Nov 27, 2025	46.98	47.48	45.40	45.75	45.75	-2.62%	10,394,660
Nov 26, 2025	47.60	50.93	46.91	46.98	46.98	-1.67%	15,783,180
Nov 25, 2025	47.24	49.07	46.55	47.78	47.78	2.97%	11,266,150
Nov 24, 2025	47.94	49.22	46.26	46.40	46.40	-3.25%	12,978,270
Nov 21, 2025	53.16	54.59	47.50	47.96	47.96	-9.58%	18,026,545
Nov 20, 2025	55.56	57.20	48.50	53.04	53.04	-7.76%	22,399,583
Nov 19, 2025	57.15	61.11	56.03	57.50	57.50	-3.36%	18,972,060
Nov 18, 2025	52.60	59.50	52.60	59.50	59.50	20.01%	25,044,970
Nov 17, 2025	48.24	50.20	46.03	49.58	49.58	0.77%	19,751,470
Nov 14, 2025	42.08	49.20	41.52	49.20	49.20	20.00%	23,584,230
Nov 13, 2025	35.90	42.00	35.45	41.00	41.00	14.21%	16,799,880
Nov 12, 2025	33.90	37.30	33.87	35.90	35.90	6.34%	10,765,520
Nov 11, 2025	33.90	34.50	33.32	33.76	33.76	-0.32%	5,400,010
Nov 10, 2025	31.10	34.26	31.10	33.87	33.87	8.94%	9,900,639
Nov 7, 2025	31.37	31.37	30.60	31.09	31.09	-0.96%	1,971,680
Nov 6, 2025	30.98	31.55	30.91	31.39	31.39	0.93%	3,048,960
Nov 5, 2025	32.71	32.98	30.83	31.10	31.10	-6.13%	6,663,400
Nov 4, 2025	32.78	34.92	32.25	33.13	33.13	1.16%	5,235,020
Nov 3, 2025	33.32	33.47	32.31	32.75	32.75	-0.15%	3,276,319
Oct 31, 2025	31.96	33.18	31.85	32.80	32.80	2.53%	3,206,665
Oct 30, 2025	32.30	32.49	31.67	31.99	31.99	-1.87%	2,018,689
Oct 29, 2025	32.70	32.85	32.05	32.60	32.60	-0.76%	2,406,680
Oct 28, 2025	32.41	33.95	31.91	32.85	32.85	0.46%	3,133,791
Oct 27, 2025	33.05	33.64	32.38	32.70	32.70	-0.46%	2,740,200
Oct 24, 2025	32.70	33.78	32.54	32.85	32.85	0.46%	3,769,988
Oct 23, 2025	34.66	34.66	32.40	32.70	32.70	-3.77%	4,528,602
Oct 22, 2025	35.29	35.51	33.86	33.98	33.98	-4.50%	6,684,209
Oct 21, 2025	35.44	36.04	34.76	35.58	35.58	0.40%	7,828,762
Oct 20, 2025	32.77	36.06	32.56	35.44	35.44	8.11%	8,840,315
Oct 17, 2025	32.00	33.49	31.62	32.78	32.78	3.15%	6,097,400
Oct 16, 2025	31.20	32.09	31.20	31.78	31.78	0.95%	2,835,700
Oct 15, 2025	31.00	31.61	30.00	31.48	31.48	3.55%	2,585,690
Oct 14, 2025	31.74	32.49	30.24	30.40	30.40	-4.19%	2,680,543
Oct 13, 2025	30.50	31.75	30.09	31.73	31.73	0.54%	2,636,320
Oct 10, 2025	31.40	32.25	31.35	31.56	31.56	-	2,686,800