ChengDa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.20	41.85	39.80	41.23	41.23	2.16%	8,705,912
Apr 28, 2026	42.03	42.95	39.92	40.36	40.36	0.20%	12,430,802
Apr 27, 2026	40.00	40.45	39.42	40.28	40.28	0.07%	4,731,253
Apr 24, 2026	39.68	40.85	39.27	40.25	40.25	0.70%	4,847,089
Apr 23, 2026	40.70	40.70	39.70	39.97	39.97	-1.55%	4,351,387
Apr 22, 2026	41.00	41.15	40.28	40.60	40.60	-1.22%	4,865,441
Apr 21, 2026	42.00	42.30	40.70	41.10	41.10	-2.47%	6,447,907
Apr 20, 2026	42.00	42.49	41.30	42.14	42.14	0.69%	5,685,103
Apr 17, 2026	43.00	43.00	41.58	41.85	41.85	-2.67%	9,040,452
Apr 16, 2026	44.71	44.80	42.18	43.00	43.00	-3.91%	12,134,124
Apr 15, 2026	44.90	46.10	43.87	44.75	44.75	0.81%	14,373,748
Apr 14, 2026	43.12	44.39	42.46	44.39	44.39	2.66%	11,208,983
Apr 13, 2026	45.80	45.80	42.90	43.24	43.24	-6.63%	15,229,010
Apr 10, 2026	51.00	52.73	46.17	46.31	46.31	-12.62%	24,096,600
Apr 9, 2026	64.00	64.49	52.09	53.00	53.00	-15.54%	27,123,740
Apr 8, 2026	61.49	64.50	59.69	62.75	62.75	0.43%	18,096,240
Apr 7, 2026	62.02	65.03	60.50	62.48	62.48	2.17%	19,593,400
Apr 3, 2026	58.24	61.79	56.71	61.15	61.15	3.47%	22,675,540
Apr 2, 2026	61.62	64.00	56.09	59.10	59.10	-0.86%	27,490,160
Apr 1, 2026	52.90	61.26	52.21	59.61	59.61	15.30%	26,006,580
Mar 31, 2026	47.70	54.10	47.70	51.70	51.70	9.00%	19,169,657
Mar 30, 2026	48.88	49.52	45.38	47.43	47.43	2.35%	15,013,329
Mar 27, 2026	40.55	46.68	40.00	46.34	46.34	12.86%	10,978,359
Mar 26, 2026	41.64	42.09	40.45	41.06	41.06	-0.85%	2,008,374
Mar 25, 2026	39.49	41.99	39.11	41.41	41.41	5.32%	3,060,657
Mar 24, 2026	38.50	39.47	37.74	39.32	39.32	4.19%	2,234,460
Mar 23, 2026	40.00	40.20	37.42	37.74	37.74	-7.34%	3,456,839
Mar 20, 2026	41.30	41.86	40.70	40.73	40.73	-0.34%	1,609,889
Mar 19, 2026	42.25	42.32	40.71	40.87	40.87	-4.24%	2,065,991
Mar 18, 2026	41.94	42.75	41.40	42.68	42.68	2.28%	1,457,420
Mar 17, 2026	43.13	43.13	41.62	41.73	41.73	-3.11%	2,422,412
Mar 16, 2026	42.37	43.60	42.10	43.07	43.07	1.65%	2,886,460
Mar 13, 2026	42.80	43.68	42.20	42.37	42.37	-1.72%	2,605,600
Mar 12, 2026	44.57	44.87	43.00	43.11	43.11	-3.28%	2,864,000
Mar 11, 2026	45.24	45.73	44.14	44.57	44.57	-1.48%	3,128,242
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