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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	29.5	29.34	29.34	29.62	29.24	4.09M
September 02, 2025	29.7	29.47	29.47	29.94	29.41	5.92M
September 01, 2025	29.57	29.71	29.71	29.76	29.47	4.41M
August 29, 2025	29.7	29.6	29.6	29.89	29.56	6.7M
August 28, 2025	29.89	29.72	29.72	29.99	29.35	8.12M
August 27, 2025	30.45	29.87	29.87	30.49	29.84	8M
August 26, 2025	30.4	30.41	30.41	30.51	30.28	5.46M
August 25, 2025	30.2	30.44	30.44	30.45	30.16	7.71M
August 22, 2025	30.19	30.18	30.18	30.24	29.96	6.94M
August 21, 2025	30.05	30.15	30.15	30.27	29.93	8.35M
August 20, 2025	29.84	30.01	30.01	30.02	29.65	5.39M
August 19, 2025	29.91	29.83	29.83	30.12	29.77	6.45M
August 18, 2025	29.74	29.87	29.87	30.06	29.73	9.02M
August 15, 2025	29.62	29.73	29.73	29.81	29.56	5.51M
August 14, 2025	29.9	29.64	29.64	30.05	29.57	4.97M
August 13, 2025	29.82	29.83	29.83	29.93	29.73	5.08M
August 12, 2025	29.97	29.83	29.83	30.21	29.72	5.36M
August 11, 2025	29.82	29.97	29.97	30.02	29.75	3.44M
August 08, 2025	29.7	29.81	29.81	29.88	29.62	2.41M
August 07, 2025	29.89	29.72	29.72	30	29.68	3.3M
August 06, 2025	30.05	29.88	29.88	30.09	29.79	3.7M
August 05, 2025	29.95	30.05	30.05	30.08	29.9	3.24M
August 04, 2025	29.7	30.04	30.04	30.4	29.49	5.65M
August 01, 2025	29.47	29.82	29.82	29.87	29.46	5.6M
July 31, 2025	30.01	29.45	29.45	30.06	29.4	6.86M
July 30, 2025	29.86	29.97	29.97	30.51	29.71	8.48M
July 29, 2025	29.9	29.85	29.85	29.98	29.66	3.59M
July 28, 2025	29.92	29.92	29.92	30.12	29.76	4.29M
July 25, 2025	30.27	29.91	29.91	30.44	29.9	4.66M
July 24, 2025	30.08	30.19	30.19	30.25	29.95	4.38M
July 23, 2025	30.11	29.96	29.96	30.33	29.88	3.99M
July 22, 2025	29.95	30.15	30.15	30.2	29.89	3.64M
July 21, 2025	29.88	29.93	29.93	30.02	29.78	4.08M
July 18, 2025	29.77	29.88	29.88	29.89	29.66	3.28M

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