Huadong Medicine Co., Ltd - 000963.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.87	39.1	39.1	40.15	38.88	18.67M
January 13, 2026	39.53	39.87	39.87	40.49	39.51	16.9M
January 12, 2026	39.85	39.52	39.52	40.17	39.26	12.16M
January 09, 2026	39.05	39.63	39.63	39.68	38.83	11.58M
January 08, 2026	39.2	39.05	39.05	39.32	38.92	8.22M
January 07, 2026	39.6	39.16	39.16	39.84	39.03	9.53M
January 06, 2026	39.51	39.58	39.58	39.82	39.14	9.3M
January 05, 2026	39.45	39.66	39.66	39.86	39.2	9.47M
December 31, 2025	38.81	39.45	39.45	39.46	38.72	9.38M
December 30, 2025	38.39	39.06	39.06	39.09	38.16	8.62M
December 29, 2025	39.6	38.57	38.57	39.61	38	16.58M
December 26, 2025	40.04	39.7	39.7	40.04	39.66	4.74M
December 25, 2025	39.97	40.03	40.03	40.1	39.73	3.95M
December 24, 2025	40.3	40	40	40.4	39.89	4.9M
December 23, 2025	40.7	40.3	40.3	40.94	40.29	4.93M
December 22, 2025	40.6	40.54	40.54	40.74	40.33	3.59M
December 19, 2025	40.28	40.6	40.6	40.8	40.2	4.28M
December 18, 2025	39.98	40.31	40.31	40.5	39.72	4.81M
December 17, 2025	39.37	40.04	40.04	40.15	39.29	5.53M
December 16, 2025	40.05	39.37	39.37	40.24	39.3	6.93M
December 15, 2025	41.24	40.04	40.04	41.7	40	9.47M
December 12, 2025	41.15	41.45	41.45	41.45	40.85	5.16M
December 11, 2025	41.6	41.16	41.16	41.7	41.13	3.71M
December 10, 2025	41.63	41.6	41.6	41.71	41.16	4.13M
December 09, 2025	42.58	41.74	41.74	43.05	41.6	6.95M
December 08, 2025	42.58	42.52	42.52	43.07	42.09	6.9M
December 05, 2025	42.38	42.13	42.13	42.46	41.7	5.2M
December 04, 2025	41.4	42.38	42.38	42.96	41.4	4.22M
December 03, 2025	42.66	42.55	42.55	42.77	42.2	4M
December 02, 2025	42.63	42.55	42.55	42.98	42.44	3.8M
December 01, 2025	41.81	42.8	42.8	42.88	41.66	7.79M
November 28, 2025	41.4	42	42	42.13	41.11	6.09M
November 27, 2025	41.41	41.3	41.3	41.57	40.95	6.04M
November 26, 2025	40.98	41.45	41.45	41.9	40.97	5.68M
November 25, 2025	41.08	40.97	40.97	41.32	40.91	5.31M
November 24, 2025	40.7	41.17	41.17	41.44	40.52	9.11M
November 21, 2025	41	40.36	40.36	41.22	39.87	8.92M
November 20, 2025	41.69	41.17	41.17	41.78	41.14	4.72M
November 19, 2025	42.01	41.56	41.56	42.17	41.36	5.49M
November 18, 2025	42.08	42.19	42.19	42.59	41.81	5.09M
November 17, 2025	43.03	42.19	42.19	43.03	41.92	7.41M
November 14, 2025	43.42	43.15	43.15	43.75	43	7.84M
November 13, 2025	43.1	43.65	43.65	43.78	42.46	11.75M
November 12, 2025	42.92	42.8	42.8	43.38	42.49	10.67M
November 11, 2025	42.29	42.6	42.6	42.85	41.94	10.12M
November 10, 2025	40.39	42.47	42.47	42.88	40.39	17.6M
November 07, 2025	40	40.3	40.3	40.51	39.83	5.56M
November 06, 2025	40.62	40.22	40.22	40.78	39.9	8.82M
November 05, 2025	40.5	40.62	40.62	41.18	40.3	6.44M
November 04, 2025	41.58	40.88	40.88	41.64	40.7	7.65M
November 03, 2025	41.67	41.64	41.64	42.29	41.35	13.02M
October 31, 2025	40.51	41.58	41.58	41.98	40.22	15.29M
October 30, 2025	40.78	40.54	40.54	41.07	40.31	8.57M
October 29, 2025	39.74	40.8	40.8	40.86	39.63	11.14M
October 28, 2025	40.05	39.73	39.73	40.62	39.57	10.02M
October 27, 2025	40.18	39.93	39.93	40.36	39.65	7.79M
October 24, 2025	39.79	39.59	39.59	40	39.51	5.81M
October 23, 2025	39.97	39.8	39.8	39.97	39.42	5.5M
October 22, 2025	40.15	39.97	39.97	40.54	39.92	4.83M
October 21, 2025	40.19	40.17	40.17	40.49	39.91	5.92M

Huadong Medicine Co., Ltd (000963.SZ) SHZ