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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.08	14.04	14.04	14.09	14	298,190
February 12, 2026	14.05	14.07	14.07	14.07	14.02	164,200
February 11, 2026	14.08	14.05	14.05	14.08	14.03	94,050
February 10, 2026	14.05	14.02	14.02	14.09	14	109,830
February 09, 2026	14.05	14.04	14.04	14.05	14	63,030
February 06, 2026	13.92	14	14	14.05	13.92	170,140
February 05, 2026	13.93	13.92	13.92	13.95	13.86	155,587
February 04, 2026	13.91	13.93	13.93	13.95	13.88	127,695
February 03, 2026	13.89	13.94	13.94	13.96	13.82	199,287
February 02, 2026	13.95	13.85	13.85	14.08	13.85	369,700
January 30, 2026	13.96	14.02	14.02	14.07	13.92	282,789
January 29, 2026	13.95	13.96	13.96	14.06	13.91	235,370
January 28, 2026	14.06	13.95	13.95	14.09	13.92	199,330
January 27, 2026	13.94	14	14	14.05	13.87	414,249
January 26, 2026	13.88	13.9	13.9	13.95	13.82	898,929
January 23, 2026	13.48	13.65	13.65	13.78	13.48	269,342
January 22, 2026	13.46	13.48	13.48	13.55	13.4	170,428
January 21, 2026	13.51	13.48	13.48	13.57	13.47	95,620
January 20, 2026	13.56	13.56	13.56	13.61	13.5	97,965
January 19, 2026	13.59	13.6	13.6	13.62	13.55	60,730
January 16, 2026	13.59	13.6	13.6	13.66	13.58	82,072
January 15, 2026	13.66	13.63	13.63	13.7	13.6	86,036
January 14, 2026	13.74	13.66	13.66	13.79	13.66	136,469
January 13, 2026	13.7	13.66	13.66	13.79	13.65	141,194
January 12, 2026	13.76	13.78	13.78	13.82	13.68	248,493
January 09, 2026	13.65	13.7	13.7	13.76	13.63	151,443
January 08, 2026	13.58	13.6	13.6	13.66	13.56	117,360
January 07, 2026	13.66	13.59	13.59	13.66	13.5	111,040
January 06, 2026	13.51	13.63	13.63	13.63	13.46	158,858
January 05, 2026	13.41	13.46	13.46	13.49	13.37	182,601
December 31, 2025	13.34	13.35	13.35	13.4	13.31	83,000
December 30, 2025	13.36	13.38	13.38	13.39	13.32	84,500
December 29, 2025	13.47	13.39	13.39	13.47	13.34	107,790
December 26, 2025	13.45	13.44	13.44	13.47	13.38	60,000
December 25, 2025	13.41	13.44	13.44	13.45	13.32	78,650
December 24, 2025	13.42	13.43	13.43	13.44	13.38	93,100
December 23, 2025	13.45	13.47	13.47	13.47	13.3	75,000
December 22, 2025	13.57	13.49	13.49	13.57	13.42	81,995
December 19, 2025	13.55	13.49	13.49	13.55	13.37	262,055
December 18, 2025	13.56	13.51	13.51	13.56	13.39	127,400
December 17, 2025	13.39	13.46	13.46	13.47	13.34	90,710
December 16, 2025	13.44	13.4	13.4	13.44	13.31	202,450
December 15, 2025	13.51	13.43	13.43	13.52	13.4	72,500
December 12, 2025	13.35	13.53	13.53	13.56	13.35	147,680
December 11, 2025	13.56	13.46	13.46	13.63	13.42	176,600
December 10, 2025	13.63	13.56	13.56	13.63	13.5	68,370
December 09, 2025	13.71	13.57	13.57	13.71	13.51	110,760
December 08, 2025	13.66	13.63	13.63	13.66	13.56	65,630
December 05, 2025	13.55	13.63	13.63	13.63	13.54	71,400
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

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