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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	40.88	40.19	40.19	40.98	40.1	5.03M
October 17, 2025	40.99	40.2	40.2	41.62	40.07	7.64M
October 16, 2025	40.9	40.91	40.91	41.5	40.67	7.23M
October 15, 2025	39.38	40.86	40.86	41.2	39.18	15.46M
October 14, 2025	40.35	39.33	39.33	40.4	39.09	10.96M
October 13, 2025	40.47	40.09	40.09	41.16	39.61	12.58M
October 10, 2025	41.96	41.29	41.29	42.5	41	14.58M
October 09, 2025	41.44	41.74	41.74	42.24	41.21	9.84M
September 30, 2025	41.1	41.55	41.55	41.6	40.86	9.72M
September 29, 2025	41.68	40.95	40.95	41.68	40.17	13.29M
September 26, 2025	41.8	41.73	41.73	42.06	41.2	8.63M
September 25, 2025	42.64	42.18	42.18	42.83	42.12	6.53M
September 24, 2025	41.18	42.49	42.49	42.92	41.14	13.32M
September 23, 2025	42.01	41.38	41.38	42.51	40.84	10.83M
September 22, 2025	42.11	42.01	42.01	42.98	41.73	13.46M
September 19, 2025	42.45	41.65	41.65	42.6	41.35	11.89M
September 18, 2025	42.15	42.35	42.35	43.03	41.95	13.03M
September 17, 2025	42.1	42.4	42.05	42.7	41.8	9.44M
September 16, 2025	42.73	41.95	41.6	42.83	41.8	11.3M
September 15, 2025	42.8	42.68	42.33	43.77	42.46	9.04M
September 12, 2025	42.86	42.91	42.56	43.45	42.51	8.9M
September 11, 2025	41.8	42.78	42.78	42.86	40.56	15.42M
September 10, 2025	42.56	42.29	42.29	43.2	42.08	10.59M
September 09, 2025	43.7	42.51	42.51	44.23	42.51	10.87M
September 08, 2025	43.68	43.77	43.77	44.28	43.3	10.39M
September 05, 2025	42.56	43.63	43.63	43.7	42.15	11.28M
September 04, 2025	45.35	42.55	42.55	45.58	42.09	17.72M
September 03, 2025	44.83	45.05	45.05	46.15	44.7	15.76M
September 02, 2025	45.6	44.82	44.82	46.6	44.33	19.95M
September 01, 2025	44.35	45.45	45.45	45.66	44.02	20.04M
August 29, 2025	43.6	44.3	44.3	45.08	43.6	16.21M
August 28, 2025	44.27	43.88	43.88	44.8	42.11	23.23M
August 27, 2025	45.72	44.27	44.27	45.84	44.26	14.86M
August 26, 2025	46.18	45.72	45.72	46.61	45.6	10.92M
August 25, 2025	45.65	46.17	46.17	46.48	45.39	13.13M
August 22, 2025	45.88	45.63	45.63	46.15	45.46	9.88M
August 21, 2025	45.88	45.71	45.71	46.24	45.6	11.1M
August 20, 2025	45.36	45.8	45.8	46.12	45.2	13.31M
August 19, 2025	44.44	45.93	45.93	47.36	44.44	26.1M
August 18, 2025	43.01	44.2	44.2	44.28	42.93	14.51M
August 15, 2025	42.74	43.01	43.01	43.37	42.5	9.39M
August 14, 2025	43.41	42.79	42.79	43.5	42.71	11.85M
August 13, 2025	42.4	43.38	43.38	43.88	42.25	17.32M
August 12, 2025	42.66	42.4	42.4	42.93	42.1	9.5M
August 11, 2025	42.4	42.55	42.55	42.88	42.3	9.9M
August 08, 2025	42.8	42.47	42.47	42.96	42.41	8.37M

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