China National Medicines Corporation Ltd. - 600511.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.45	29.32	29.32	29.54	29.26	2.94M
December 03, 2025	29.19	29.45	29.45	29.69	29.13	6.37M
December 02, 2025	29.1	29.13	29.13	29.21	29.01	3.02M
December 01, 2025	28.92	29.1	29.1	29.12	28.9	3.46M
November 28, 2025	28.86	28.9	28.9	28.93	28.79	3.05M
November 27, 2025	29.05	28.89	28.89	29.06	28.87	3.25M
November 26, 2025	28.92	29.03	29.03	29.23	28.85	4.86M
November 25, 2025	28.9	28.92	28.92	29.02	28.84	4.37M
November 24, 2025	28.95	28.82	28.82	29.09	28.77	4.51M
November 21, 2025	29.25	28.84	28.84	29.38	28.78	6.51M
November 20, 2025	29.41	29.33	29.33	29.54	29.3	3.95M
November 19, 2025	29.61	29.37	29.37	29.79	29.28	5.34M
November 18, 2025	29.89	29.7	29.7	29.96	29.59	4.65M
November 17, 2025	30.52	29.88	29.88	30.62	29.86	7.28M
November 14, 2025	30.75	30.51	30.51	31.1	30.5	7.1M
November 13, 2025	30.89	30.66	30.66	31	30.46	8.25M
November 12, 2025	30.29	30.74	30.74	31.18	30.29	11.58M
November 11, 2025	30.26	30.29	30.29	30.35	30.1	5.4M
November 10, 2025	29.96	30.29	30.29	30.3	29.93	7.64M
November 07, 2025	29.61	29.91	29.91	29.97	29.61	7.06M
November 06, 2025	29.62	29.69	29.69	29.81	29.56	5.19M
November 05, 2025	29.51	29.62	29.62	29.67	29.48	3.11M
November 04, 2025	29.8	29.67	29.67	29.84	29.58	4.59M
November 03, 2025	29.7	29.85	29.85	29.9	29.64	6.58M
October 31, 2025	29.9	29.78	29.78	29.99	29.5	7.57M
October 30, 2025	29.62	29.7	29.7	29.88	29.55	6.88M
October 29, 2025	29.55	29.61	29.61	29.72	29.34	4.73M
October 28, 2025	29.66	29.68	29.68	29.81	29.59	4.53M
October 27, 2025	29.57	29.65	29.65	29.8	29.41	6.11M
October 24, 2025	29.63	29.57	29.57	29.87	29.5	6.48M
October 23, 2025	29.7	29.78	29.78	30.1	29.55	8.15M
October 22, 2025	29.38	29.89	29.89	30.25	29.38	18.05M
October 21, 2025	28.66	28.81	28.81	28.86	28.63	2.4M
October 20, 2025	28.72	28.63	28.63	28.75	28.55	3.67M
October 17, 2025	28.85	28.63	28.63	29	28.58	3.75M
October 16, 2025	28.9	28.94	28.94	29.07	28.81	3.84M
October 15, 2025	28.89	28.9	28.9	29.06	28.82	3.8M
October 14, 2025	28.7	28.89	28.89	29.05	28.62	5.28M
October 13, 2025	28.53	28.69	28.69	28.74	28.47	4.28M
October 10, 2025	28.72	28.81	28.81	28.96	28.68	5.29M
October 09, 2025	28.59	28.81	28.81	28.83	28.46	3.9M
September 30, 2025	28.83	28.6	28.6	28.87	28.59	4.26M
September 29, 2025	28.74	28.88	28.88	28.91	28.51	3.14M
September 26, 2025	28.64	28.73	28.73	28.78	28.51	3.51M
September 25, 2025	29.09	28.75	28.75	29.1	28.68	6.76M
September 24, 2025	29.02	29.13	29.13	29.17	29.02	2.72M
September 23, 2025	29.03	29.11	29.11	29.14	28.75	4.75M
September 22, 2025	29.2	29.02	29.02	29.31	28.97	3.34M
September 19, 2025	29.36	29.1	29.1	29.45	29.09	5.21M
September 18, 2025	29.39	29.55	29.55	29.89	29.18	8.13M
September 17, 2025	29.18	29.34	29.34	29.4	29.12	3.14M
September 16, 2025	29.34	29.18	29.18	29.39	29.12	3.57M
September 15, 2025	29.44	29.34	29.34	29.46	29.26	3.7M
September 12, 2025	29.63	29.44	29.44	29.68	29.4	4.22M
September 11, 2025	29.5	29.63	29.63	29.66	29.3	4.25M
September 10, 2025	29.65	29.52	29.52	29.72	29.46	3.31M
September 09, 2025	29.82	29.7	29.7	29.9	29.53	3.63M
September 08, 2025	29.52	29.78	29.78	29.82	29.43	4.61M
September 05, 2025	29.45	29.52	29.52	29.56	29.36	3.82M
September 04, 2025	29.31	29.41	29.41	29.5	29.22	4.35M

China National Medicines Corporation Ltd. (600511.SS) SHH