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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	43.77	43.04	43.04	44.16	42.82	12.95M
August 06, 2025	45.24	44	44	45.73	43.9	12.66M
August 05, 2025	44.2	45.36	45.36	45.64	43.8	13.81M
August 04, 2025	43.48	43.76	43.76	43.95	42.9	8.84M
August 01, 2025	44.3	43.73	43.73	45.2	43.48	11.62M
July 31, 2025	44.88	44.3	44.3	45.3	44.17	12.31M
July 30, 2025	44.69	44.88	44.88	46	44.22	16.04M
July 29, 2025	43.9	45.02	45.02	45.27	43.51	18.84M
July 28, 2025	42.65	43.86	43.86	44.37	42.58	16.6M
July 25, 2025	43.08	42.73	42.73	43.63	42.6	10.62M
July 24, 2025	43.2	43.03	43.03	43.48	42.6	11.66M
July 23, 2025	43.61	42.99	42.99	43.85	42.75	19.83M
July 22, 2025	44.4	43.98	43.98	45.12	43.8	13.6M
July 21, 2025	44.62	44.44	44.44	44.9	43.83	13.76M
July 18, 2025	43.94	44.8	44.8	45.07	43.4	18.56M
July 17, 2025	42.04	43.94	43.94	44	41.44	29.46M
July 16, 2025	42	42.47	42.47	42.66	41.72	32.28M
July 15, 2025	40.51	40.58	40.58	40.74	39.8	14.06M
July 14, 2025	40.13	40.41	40.41	40.8	39.95	10.89M
July 11, 2025	39.84	40.13	40.13	40.45	39.73	10.11M
July 10, 2025	39.6	39.84	39.84	40.15	39.5	9.05M
July 09, 2025	39.02	39.61	39.61	40	38.89	12.1M
July 08, 2025	39.47	39.22	39.22	40.02	39.02	14.62M
July 07, 2025	40.72	39.64	39.64	41.08	39.48	13.04M

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