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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.34	36	36	36.45	35.9	6.43M
February 12, 2026	36.67	36.37	36.37	36.69	36.33	5.76M
February 11, 2026	36.6	36.65	36.65	36.86	36.51	5.8M
February 10, 2026	36.39	36.72	36.72	37.12	36.26	10.66M
February 09, 2026	36.4	36.31	36.31	36.55	36.19	8.39M
February 06, 2026	36.91	36.4	36.4	37.15	36.38	9.98M
February 05, 2026	36.6	36.92	36.92	37.32	36.53	13.91M
February 04, 2026	36.23	36.43	36.43	36.47	36	8.2M
February 03, 2026	35.91	36.28	36.28	36.34	35.81	6.33M
February 02, 2026	35.98	35.89	35.89	36.78	35.79	11.59M
January 30, 2026	36.61	36.07	36.07	36.82	36.02	10.21M
January 29, 2026	36.13	36.85	36.85	36.85	35.68	19.3M
January 28, 2026	37.23	36.25	36.25	37.29	36.23	17.32M
January 27, 2026	37.83	37.23	37.23	37.89	37.14	9.8M
January 26, 2026	37.7	37.76	37.76	37.86	37.28	12.09M
January 23, 2026	37.8	37.68	37.68	37.95	37.58	10.1M
January 22, 2026	38.16	37.77	37.77	38.23	37.69	10.42M
January 21, 2026	38.35	38.11	38.11	38.49	38.02	8.95M
January 20, 2026	38.54	38.51	38.51	39.42	38.42	8.71M
January 19, 2026	38.57	38.48	38.48	38.79	38.37	9.17M
January 16, 2026	38.93	38.68	38.68	39.02	38.61	8.84M
January 15, 2026	39	38.89	38.89	39.33	38.81	8.17M
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

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