China National Accord Medicines Corporation Ltd. - 200028.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.56	13.63	13.63	13.64	13.53	76,010
December 03, 2025	13.54	13.6	13.6	13.65	13.54	90,560
December 02, 2025	13.5	13.6	13.6	13.64	13.5	85,100
December 01, 2025	13.66	13.62	13.62	13.66	13.47	125,180
November 28, 2025	13.61	13.54	13.54	13.61	13.47	230,370
November 27, 2025	13.61	13.61	13.61	13.66	13.57	60,500
November 26, 2025	13.5	13.6	13.6	13.65	13.5	81,700
November 25, 2025	13.5	13.62	13.62	13.64	13.36	101,365
November 24, 2025	13.31	13.5	13.5	13.53	13.31	133,850
November 21, 2025	13.56	13.3	13.3	13.63	13.22	421,148
November 20, 2025	13.72	13.64	13.64	13.81	13.63	231,320
November 19, 2025	13.75	13.75	13.75	13.92	13.7	130,500
November 18, 2025	14.03	13.84	13.84	14.04	13.8	168,500
November 17, 2025	14.04	14.04	14.04	14.04	13.88	250,490
November 14, 2025	13.81	14.03	14.03	14.07	13.81	584,251
November 13, 2025	13.78	13.85	13.85	13.89	13.77	108,966
November 12, 2025	13.78	13.82	13.82	13.86	13.77	281,896
November 11, 2025	13.75	13.77	13.77	13.78	13.67	80,900
November 10, 2025	13.65	13.76	13.76	13.8	13.61	229,415
November 07, 2025	13.7	13.71	13.71	13.71	13.65	145,620
November 06, 2025	13.74	13.72	13.72	13.74	13.69	88,000
November 05, 2025	13.65	13.72	13.72	13.76	13.65	108,710
November 04, 2025	13.82	13.71	13.71	13.82	13.64	191,120
November 03, 2025	13.81	13.8	13.8	13.81	13.7	97,008
October 31, 2025	13.79	13.74	13.74	13.8	13.66	167,590
October 30, 2025	13.8	13.79	13.79	13.8	13.71	138,005
October 29, 2025	13.75	13.78	13.78	13.78	13.69	82,550
October 28, 2025	13.7	13.72	13.72	13.74	13.61	108,060
October 27, 2025	13.82	13.76	13.76	13.82	13.62	443,700
October 24, 2025	13.75	13.76	13.76	13.8	13.72	96,169
October 23, 2025	13.66	13.73	13.73	13.75	13.66	112,590
October 22, 2025	13.74	13.73	13.73	13.86	13.71	310,891
October 21, 2025	13.69	13.75	13.75	13.8	13.69	99,640
October 20, 2025	13.66	13.74	13.74	13.83	13.66	126,910
October 17, 2025	13.79	13.67	13.67	13.79	13.62	123,610
October 16, 2025	13.74	13.79	13.79	13.8	13.7	334,220
October 15, 2025	13.62	13.73	13.73	13.75	13.62	430,562
October 14, 2025	13.6	13.65	13.65	13.71	13.6	149,070
October 13, 2025	13.42	13.64	13.64	13.65	13.42	323,430
October 10, 2025	13.66	13.71	13.71	13.73	13.61	237,727
October 09, 2025	13.59	13.65	13.65	13.66	13.54	410,339
September 30, 2025	13.44	13.54	13.54	13.56	13.44	142,580
September 29, 2025	13.47	13.49	13.49	13.5	13.41	136,555
September 26, 2025	13.48	13.51	13.51	13.51	13.43	105,080
September 25, 2025	13.5	13.48	13.48	13.5	13.41	107,640
September 24, 2025	13.26	13.5	13.5	13.51	13.26	206,780
September 23, 2025	13.33	13.37	13.37	13.43	13.26	315,900
September 22, 2025	13.37	13.46	13.46	13.52	13.37	191,080
September 19, 2025	13.54	13.27	13.27	13.65	13.27	197,000
September 18, 2025	13.53	13.59	13.59	13.67	13.5	429,872
September 17, 2025	13.56	13.54	13.54	13.6	13.5	167,825
September 16, 2025	13.57	13.54	13.54	13.57	13.5	57,130
September 15, 2025	13.61	13.54	13.54	13.61	13.48	137,300
September 12, 2025	13.6	13.56	13.56	13.62	13.51	167,700
September 11, 2025	13.51	13.59	13.59	13.59	13.41	128,766
September 10, 2025	13.55	13.55	13.55	13.64	13.5	115,526
September 09, 2025	13.6	13.62	13.62	13.67	13.4	244,907
September 08, 2025	13.53	13.65	13.65	13.69	13.49	176,473
September 05, 2025	13.54	13.53	13.53	13.55	13.35	177,160
September 04, 2025	13.38	13.35	13.35	13.5	13.29	213,940

China National Accord Medicines Corporation Ltd. (200028.SZ) SHZ