Huadong Medicine Co., Ltd. Class A 000963
SZSE · China · Health Technology
CNY 27.69+0.84 (+3.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.69 | +3.13% | CNY 26.73 | CNY 27.72 | CNY 26.69 | 32.84M |
| 2026-09-29 | CNY 26.85 | -0.63% | CNY 26.73 | CNY 27.35 | CNY 26.51 | 20.01M |
| 2026-09-28 | CNY 27.02 | +3.68% | CNY 26.80 | CNY 27.17 | CNY 26.60 | 27.91M |
| 2026-09-24 | CNY 26.06 | -1.66% | CNY 26.43 | CNY 26.54 | CNY 26.05 | 9.25M |
| 2026-09-23 | CNY 26.50 | -0.45% | CNY 26.52 | CNY 26.68 | CNY 26.44 | 7.71M |
| 2026-09-22 | CNY 26.62 | -0.52% | CNY 26.66 | CNY 26.84 | CNY 26.51 | 12.80M |
| 2026-09-21 | CNY 26.76 | +2.53% | CNY 26.25 | CNY 26.77 | CNY 26.24 | 18.07M |
| 2026-09-18 | CNY 26.10 | -0.19% | CNY 26.00 | CNY 26.26 | CNY 25.91 | 9.97M |
| 2026-09-17 | CNY 26.15 | -0.42% | CNY 26.20 | CNY 26.41 | CNY 26.11 | 7.31M |
| 2026-09-16 | CNY 26.26 | +0.27% | CNY 26.16 | CNY 26.30 | CNY 26.00 | 5.49M |
| 2026-09-15 | CNY 26.19 | -1.02% | CNY 26.45 | CNY 26.48 | CNY 26.16 | 6.72M |
| 2026-09-14 | CNY 26.46 | +0.76% | CNY 26.17 | CNY 26.52 | CNY 26.11 | 7.76M |
| 2026-09-11 | CNY 26.26 | -1.35% | CNY 26.59 | CNY 26.59 | CNY 26.07 | 10.20M |
| 2026-09-10 | CNY 26.62 | -1.33% | CNY 26.88 | CNY 26.89 | CNY 26.60 | 9.02M |
| 2026-09-09 | CNY 26.98 | -1.17% | CNY 27.19 | CNY 27.20 | CNY 26.88 | 13.87M |
| 2026-09-08 | CNY 27.30 | +0.37% | CNY 27.19 | CNY 27.39 | CNY 27.11 | 9.06M |
| 2026-09-07 | CNY 27.20 | -0.62% | CNY 27.38 | CNY 27.41 | CNY 27.08 | 11.21M |
| 2026-09-04 | CNY 27.37 | -0.33% | CNY 27.38 | CNY 27.58 | CNY 27.29 | 13.80M |
| 2026-09-03 | CNY 27.46 | +1.22% | CNY 27.10 | CNY 27.54 | CNY 27.03 | 14.65M |
| 2026-09-02 | CNY 27.13 | -0.91% | CNY 27.39 | CNY 27.48 | CNY 27.11 | 14.80M |
| 2026-09-01 | CNY 27.38 | +0.44% | CNY 27.26 | CNY 27.55 | CNY 27.26 | 12.72M |
| 2026-08-31 | CNY 27.26 | -1.45% | CNY 27.49 | CNY 27.49 | CNY 27.09 | 15.08M |
| 2026-08-28 | CNY 27.66 | -0.07% | CNY 27.60 | CNY 27.77 | CNY 27.46 | 10.82M |
| 2026-08-27 | CNY 27.68 | +1.35% | CNY 27.53 | CNY 27.88 | CNY 27.34 | 16.01M |
| 2026-08-26 | CNY 27.31 | +0.11% | CNY 27.31 | CNY 27.51 | CNY 27.20 | 15.77M |
| 2026-08-25 | CNY 27.28 | +0.48% | CNY 27.05 | CNY 27.32 | CNY 26.93 | 12.90M |
| 2026-08-24 | CNY 27.15 | -3.38% | CNY 27.80 | CNY 27.90 | CNY 27.05 | 26.91M |
| 2026-08-21 | CNY 28.10 | -6.08% | CNY 29.39 | CNY 29.39 | CNY 28.00 | 55.31M |
| 2026-08-20 | CNY 29.92 | +4.98% | CNY 29.72 | CNY 30.67 | CNY 29.39 | 66.30M |
| 2026-08-19 | CNY 28.50 | -1.52% | CNY 28.76 | CNY 29.20 | CNY 28.39 | 19.60M |
| 2026-08-18 | CNY 28.94 | -1.70% | CNY 29.47 | CNY 29.56 | CNY 28.89 | 23.30M |
| 2026-08-17 | CNY 29.44 | -0.94% | CNY 29.65 | CNY 29.71 | CNY 28.70 | 29.45M |
| 2026-08-14 | CNY 29.72 | +0.54% | CNY 29.49 | CNY 30.44 | CNY 29.16 | 37.73M |
| 2026-08-13 | CNY 29.56 | +0.20% | CNY 29.46 | CNY 30.05 | CNY 29.01 | 33.92M |
| 2026-08-12 | CNY 29.50 | -1.04% | CNY 29.81 | CNY 30.41 | CNY 29.42 | 29.58M |
| 2026-08-11 | CNY 29.81 | +0.61% | CNY 29.35 | CNY 30.45 | CNY 29.35 | 37.62M |
| 2026-08-10 | CNY 29.63 | +2.21% | CNY 29.74 | CNY 30.29 | CNY 29.41 | 45.12M |
| 2026-08-07 | CNY 28.99 | +4.21% | CNY 27.75 | CNY 29.09 | CNY 27.63 | 41.73M |
| 2026-08-06 | CNY 27.82 | -0.36% | CNY 28.00 | CNY 28.07 | CNY 27.67 | 15.91M |
| 2026-08-05 | CNY 27.92 | -2.00% | CNY 28.49 | CNY 28.50 | CNY 27.63 | 34.35M |
| 2026-08-04 | CNY 28.49 | -0.28% | CNY 28.70 | CNY 28.96 | CNY 28.39 | 20.47M |
| 2026-08-03 | CNY 28.57 | -1.86% | CNY 28.50 | CNY 28.89 | CNY 28.11 | 22.91M |
| 2026-07-31 | CNY 29.11 | -1.29% | CNY 29.07 | CNY 29.35 | CNY 28.98 | 21.90M |
| 2026-07-30 | CNY 29.49 | +0.82% | CNY 29.20 | CNY 29.85 | CNY 29.11 | 18.28M |
| 2026-07-29 | CNY 29.25 | +1.18% | CNY 28.94 | CNY 29.58 | CNY 28.93 | 18.53M |
| 2026-07-28 | CNY 28.91 | +0.21% | CNY 28.67 | CNY 29.08 | CNY 28.52 | 11.60M |
| 2026-07-27 | CNY 28.85 | +0.94% | CNY 28.45 | CNY 29.15 | CNY 28.42 | 17.20M |
| 2026-07-24 | CNY 28.58 | -5.96% | CNY 30.00 | CNY 30.37 | CNY 28.56 | 31.51M |
| 2026-07-23 | CNY 30.39 | -1.33% | CNY 30.33 | CNY 30.50 | CNY 29.97 | 22.45M |
| 2026-07-22 | CNY 30.80 | -0.29% | CNY 30.52 | CNY 31.33 | CNY 30.50 | 24.58M |
| 2026-07-21 | CNY 30.89 | -1.44% | CNY 31.16 | CNY 31.53 | CNY 30.30 | 29.58M |
| 2026-07-20 | CNY 31.34 | +4.12% | CNY 30.00 | CNY 31.35 | CNY 29.92 | 30.97M |
| 2026-07-17 | CNY 30.10 | -5.82% | CNY 31.64 | CNY 31.90 | CNY 29.93 | 37.30M |
| 2026-07-16 | CNY 31.96 | +1.69% | CNY 30.96 | CNY 32.50 | CNY 30.82 | 39.33M |
| 2026-07-15 | CNY 31.43 | +4.98% | CNY 29.80 | CNY 32.02 | CNY 29.71 | 45.16M |
| 2026-07-14 | CNY 29.94 | +2.67% | CNY 29.16 | CNY 30.12 | CNY 28.71 | 25.84M |
| 2026-07-13 | CNY 29.16 | -0.75% | CNY 29.16 | CNY 29.47 | CNY 28.85 | 18.45M |
| 2026-07-10 | CNY 29.38 | +1.98% | CNY 28.52 | CNY 29.75 | CNY 28.04 | 26.74M |
| 2026-07-09 | CNY 28.81 | -0.41% | CNY 28.70 | CNY 29.48 | CNY 28.24 | 18.71M |
| 2026-07-08 | CNY 28.93 | -1.03% | CNY 29.30 | CNY 29.81 | CNY 28.92 | 17.31M |
| 2026-07-07 | CNY 29.23 | -3.98% | CNY 30.28 | CNY 30.30 | CNY 29.11 | 25.27M |
| 2026-07-06 | CNY 30.44 | +1.30% | CNY 29.94 | CNY 31.13 | CNY 29.61 | 34.41M |
| 2026-07-03 | CNY 30.05 | +1.90% | CNY 29.99 | CNY 30.30 | CNY 29.24 | 26.79M |
| 2026-07-02 | CNY 29.49 | -0.27% | CNY 29.51 | CNY 30.26 | CNY 29.35 | 28.52M |
| 2026-07-01 | CNY 29.57 | +5.16% | CNY 28.18 | CNY 29.74 | CNY 27.51 | 35.26M |
| 2026-06-30 | CNY 28.12 | -2.09% | CNY 28.62 | CNY 28.63 | CNY 27.39 | 29.82M |
| 2026-06-29 | CNY 28.72 | +8.75% | CNY 26.07 | CNY 28.74 | CNY 25.63 | 37.94M |
| 2026-06-26 | CNY 26.41 | -5.31% | CNY 27.89 | CNY 28.33 | CNY 26.41 | 23.41M |
| 2026-06-25 | CNY 27.89 | -1.27% | CNY 28.00 | CNY 28.20 | CNY 27.08 | 22.66M |
| 2026-06-24 | CNY 28.25 | -2.32% | CNY 29.00 | CNY 29.55 | CNY 28.18 | 24.73M |
| 2026-06-23 | CNY 28.92 | +0.49% | CNY 28.70 | CNY 29.70 | CNY 28.60 | 21.41M |
| 2026-06-22 | CNY 28.78 | +1.55% | CNY 28.13 | CNY 28.78 | CNY 27.41 | 15.36M |
| 2026-06-18 | CNY 28.34 | +2.31% | CNY 27.61 | CNY 28.95 | CNY 27.49 | 15.71M |
| 2026-06-17 | CNY 27.70 | -1.98% | CNY 28.18 | CNY 28.29 | CNY 27.58 | 12.26M |
| 2026-06-16 | CNY 28.26 | -2.55% | CNY 28.95 | CNY 28.96 | CNY 28.20 | 11.99M |
| 2026-06-15 | CNY 29.00 | -0.38% | CNY 29.07 | CNY 29.17 | CNY 28.80 | 9.72M |
| 2026-06-12 | CNY 29.11 | -0.07% | CNY 28.89 | CNY 29.46 | CNY 28.45 | 15.46M |
| 2026-06-11 | CNY 29.13 | +1.78% | CNY 28.38 | CNY 29.35 | CNY 28.28 | 17.00M |
| 2026-06-10 | CNY 28.62 | +2.58% | CNY 27.32 | CNY 28.70 | CNY 27.30 | 20.24M |
| 2026-06-09 | CNY 27.90 | +0.76% | CNY 27.69 | CNY 28.13 | CNY 27.48 | 8.93M |
| 2026-06-08 | CNY 27.69 | -2.57% | CNY 28.30 | CNY 28.71 | CNY 27.52 | 13.71M |
| 2026-06-05 | CNY 28.42 | +2.08% | CNY 28.26 | CNY 28.68 | CNY 28.13 | 15.10M |
| 2026-06-04 | CNY 27.84 | -1.35% | CNY 28.05 | CNY 28.40 | CNY 27.80 | 9.41M |
| 2026-06-03 | CNY 28.22 | -2.69% | CNY 28.90 | CNY 28.93 | CNY 28.10 | 15.01M |
| 2026-06-02 | CNY 29.00 | -0.21% | CNY 29.00 | CNY 29.12 | CNY 28.71 | 8.88M |
| 2026-06-01 | CNY 29.06 | +0.14% | CNY 29.15 | CNY 29.42 | CNY 28.84 | 11.81M |
| 2026-05-29 | CNY 29.02 | +0.69% | CNY 28.80 | CNY 29.74 | CNY 28.76 | 20.55M |
| 2026-05-28 | CNY 28.82 | -1.94% | CNY 29.13 | CNY 29.43 | CNY 28.53 | 12.00M |
| 2026-05-27 | CNY 29.39 | +0.65% | CNY 29.05 | CNY 29.62 | CNY 28.72 | 12.70M |
| 2026-05-26 | CNY 29.20 | +0.24% | CNY 29.03 | CNY 29.38 | CNY 28.90 | 10.21M |