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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.74	13.71	13.71	13.74	13.65	234,607
August 21, 2025	13.79	13.74	13.74	13.79	13.65	255,671
August 20, 2025	13.8	13.76	13.76	13.84	13.65	294,410
August 19, 2025	13.78	13.81	13.81	13.88	13.71	289,379
August 18, 2025	13.8	13.84	13.84	13.87	13.73	316,590
August 15, 2025	13.51	13.75	13.75	13.75	13.49	354,932
August 14, 2025	13.43	13.51	13.51	13.54	13.43	201,090
August 13, 2025	13.53	13.44	13.44	13.55	13.4	182,430
August 12, 2025	13.53	13.5	13.5	13.53	13.44	141,470
August 11, 2025	13.48	13.5	13.5	13.51	13.39	268,520
August 08, 2025	13.4	13.43	13.43	13.45	13.39	102,525
August 07, 2025	13.58	13.4	13.4	13.58	13.36	346,087
August 06, 2025	13.69	13.54	13.54	13.69	13.41	425,918
August 05, 2025	13.55	13.63	13.63	13.65	13.52	189,532
August 04, 2025	13.37	13.51	13.51	13.55	13.32	193,270
August 01, 2025	13.41	13.47	13.47	13.63	13.37	286,170
July 31, 2025	13.83	13.41	13.41	13.83	13.33	860,992
July 30, 2025	13.6	13.82	13.82	13.97	13.6	690,786
July 29, 2025	13.55	13.62	13.62	13.66	13.52	334,922
July 28, 2025	13.33	13.6	13.6	13.7	13.33	513,699
July 25, 2025	13.22	13.35	13.35	13.37	13.22	153,330
July 24, 2025	13.18	13.29	13.29	13.29	13.18	180,157
July 23, 2025	13.11	13.16	13.16	13.2	13.11	131,827
July 22, 2025	13.13	13.19	13.19	13.19	13.07	204,268
July 21, 2025	13.03	13.12	13.12	13.17	13	201,322
July 18, 2025	13.13	13.15	13.15	13.16	13.06	80,714
July 17, 2025	13.04	13.11	13.11	13.11	13.04	153,886
July 16, 2025	12.96	13.04	13.04	13.08	12.93	137,311
July 15, 2025	13.05	12.96	12.96	13.05	12.87	204,252
July 14, 2025	12.97	13.05	13.05	13.14	12.97	162,300
July 11, 2025	12.93	12.95	12.95	12.99	12.91	77,130
July 10, 2025	12.76	12.93	12.93	12.93	12.76	163,703
July 09, 2025	12.79	12.76	12.76	12.79	12.72	84,690
July 08, 2025	12.62	12.75	12.75	12.77	12.62	137,779
July 07, 2025	12.71	12.68	12.68	12.78	12.64	131,707
July 04, 2025	12.78	12.77	12.77	12.82	12.7	184,711
July 03, 2025	12.83	12.79	12.79	12.84	12.76	109,547
July 02, 2025	12.84	12.79	12.79	12.84	12.7	149,616
July 01, 2025	12.75	12.8	12.8	12.85	12.64	215,670
June 30, 2025	12.6	12.78	12.78	12.78	12.6	262,477
June 27, 2025	12.54	12.6	12.6	12.65	12.48	125,992
June 26, 2025	12.4	12.43	12.43	12.49	12.38	84,192
June 25, 2025	12.24	12.38	12.38	12.4	12.21	163,202
June 24, 2025	12.38	12.52	12.12	12.53	12.3	183,561
June 23, 2025	12.37	12.35	11.96	12.37	12.28	70,514
June 20, 2025	12.19	12.28	12.28	12.29	12.18	105,622
June 19, 2025	12.47	12.21	12.21	12.47	12.17	107,900
June 18, 2025	12.49	12.43	12.43	12.49	12.33	68,890
June 17, 2025	12.46	12.36	12.36	12.46	12.3	53,417
June 16, 2025	12.29	12.35	12.35	12.37	12.19	67,760
June 13, 2025	12.5	12.36	12.36	12.5	12.23	94,920
June 12, 2025	12.54	12.49	12.49	12.54	12.42	44,300
June 11, 2025	12.59	12.53	12.53	12.61	12.4	114,330
June 10, 2025	12.42	12.59	12.59	12.63	12.36	281,655
June 09, 2025	12.23	12.39	12.39	12.42	12.22	124,816
June 06, 2025	12.37	12.36	12.36	12.43	12.27	89,515
June 05, 2025	12.33	12.34	12.34	12.34	12.23	88,532
June 04, 2025	12.13	12.32	12.32	12.34	12.13	194,560
June 03, 2025	12.06	12.13	12.13	12.14	12	82,500
May 30, 2025	12.19	12.1	12.1	12.19	12.04	88,000

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