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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.62	13.37	13.37	13.69	13.32	285,700
September 02, 2025	13.68	13.69	13.69	13.75	13.6	310,014
September 01, 2025	13.67	13.7	13.7	13.78	13.61	178,680
August 29, 2025	13.9	13.76	13.76	13.9	13.74	256,600
August 28, 2025	13.68	13.69	13.69	13.72	13.5	290,480
August 27, 2025	13.65	13.68	13.68	13.81	13.61	208,300
August 26, 2025	13.72	13.69	13.69	13.88	13.63	464,838
August 25, 2025	13.72	13.73	13.73	13.79	13.61	495,421
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

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