China National Medicines Corporation Ltd. (SHA:600511)
China
· Delayed Price · Currency is CNY 28.67
-0.09 (-0.31%)
Apr 29, 2026, 1:15 PM CST
SHA:600511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.51 | 28.83 | 28.51 | 28.76 | 28.76 | 0.70% | 4,373,900 |
| Apr 27, 2026 | 28.88 | 28.88 | 28.50 | 28.56 | 28.56 | -1.11% | 5,348,801 |
| Apr 24, 2026 | 28.79 | 29.03 | 28.71 | 28.88 | 28.88 | 0.17% | 5,005,888 |
| Apr 23, 2026 | 28.76 | 29.27 | 28.70 | 28.83 | 28.83 | 1.55% | 10,501,500 |
| Apr 22, 2026 | 28.58 | 28.64 | 28.39 | 28.39 | 28.39 | -0.87% | 4,008,250 |
| Apr 21, 2026 | 28.52 | 28.68 | 28.47 | 28.64 | 28.64 | 0.49% | 3,575,529 |
| Apr 20, 2026 | 28.64 | 28.68 | 28.41 | 28.50 | 28.50 | -0.63% | 4,965,830 |
| Apr 17, 2026 | 28.90 | 28.90 | 28.63 | 28.68 | 28.68 | -1.07% | 5,188,300 |
| Apr 16, 2026 | 29.22 | 29.29 | 28.82 | 28.99 | 28.99 | -0.72% | 6,699,835 |
| Apr 15, 2026 | 28.99 | 29.40 | 28.96 | 29.20 | 29.20 | 1.00% | 7,651,434 |
| Apr 14, 2026 | 28.76 | 28.91 | 28.66 | 28.91 | 28.91 | 0.70% | 3,788,900 |
| Apr 13, 2026 | 29.00 | 29.00 | 28.65 | 28.71 | 28.71 | -1.27% | 4,693,606 |
| Apr 10, 2026 | 29.00 | 29.21 | 28.81 | 29.08 | 29.08 | 0.38% | 4,022,900 |
| Apr 9, 2026 | 29.11 | 29.39 | 28.96 | 28.97 | 28.97 | -0.89% | 5,216,500 |
| Apr 8, 2026 | 29.30 | 29.40 | 28.92 | 29.23 | 29.23 | 0.41% | 7,524,411 |
| Apr 7, 2026 | 29.19 | 29.23 | 28.85 | 29.11 | 29.11 | -0.27% | 4,076,962 |
| Apr 3, 2026 | 29.20 | 29.32 | 28.96 | 29.19 | 29.19 | -0.38% | 4,251,962 |
| Apr 2, 2026 | 29.29 | 29.50 | 29.15 | 29.30 | 29.30 | - | 6,139,100 |
| Apr 1, 2026 | 29.74 | 29.74 | 29.00 | 29.30 | 29.30 | - | 7,723,453 |
| Mar 31, 2026 | 29.38 | 29.78 | 29.30 | 29.30 | 29.30 | -0.17% | 6,009,366 |
| Mar 30, 2026 | 28.70 | 29.40 | 28.63 | 29.35 | 29.35 | 1.45% | 5,620,976 |
| Mar 27, 2026 | 28.55 | 29.06 | 28.51 | 28.93 | 28.93 | 0.77% | 4,180,397 |
| Mar 26, 2026 | 28.75 | 29.06 | 28.55 | 28.71 | 28.71 | -0.24% | 4,482,504 |
| Mar 25, 2026 | 28.70 | 28.81 | 28.52 | 28.78 | 28.78 | 0.52% | 4,579,170 |
| Mar 24, 2026 | 28.40 | 28.65 | 28.17 | 28.63 | 28.63 | 2.03% | 5,442,766 |
| Mar 23, 2026 | 29.26 | 29.26 | 27.99 | 28.06 | 28.06 | -4.59% | 10,841,966 |
| Mar 20, 2026 | 29.24 | 29.83 | 29.18 | 29.41 | 29.41 | 0.44% | 6,224,697 |
| Mar 19, 2026 | 29.55 | 29.67 | 29.15 | 29.28 | 29.28 | -1.38% | 4,933,008 |
| Mar 18, 2026 | 29.82 | 29.94 | 29.47 | 29.69 | 29.69 | -0.64% | 5,051,307 |
| Mar 17, 2026 | 30.18 | 30.34 | 29.87 | 29.88 | 29.88 | -0.96% | 4,590,172 |
| Mar 16, 2026 | 30.46 | 30.53 | 30.02 | 30.17 | 30.17 | -0.95% | 5,670,474 |
| Mar 13, 2026 | 30.37 | 30.63 | 30.22 | 30.46 | 30.46 | -0.13% | 5,495,201 |
| Mar 12, 2026 | 30.55 | 30.75 | 30.36 | 30.50 | 30.50 | -0.23% | 4,742,694 |
| Mar 11, 2026 | 30.50 | 30.64 | 30.17 | 30.57 | 30.57 | 0.43% | 6,323,100 |
| Mar 10, 2026 | 30.02 | 30.46 | 29.92 | 30.44 | 30.44 | 1.40% | 6,685,092 |
| Mar 9, 2026 | 29.81 | 30.34 | 29.78 | 30.02 | 30.02 | 0.07% | 8,993,394 |
| Mar 6, 2026 | 29.50 | 30.06 | 29.44 | 30.00 | 30.00 | 1.42% | 7,379,926 |
| Mar 5, 2026 | 29.78 | 29.87 | 29.45 | 29.58 | 29.58 | -0.67% | 6,908,532 |
| Mar 4, 2026 | 29.86 | 30.11 | 29.45 | 29.78 | 29.78 | -0.57% | 7,835,321 |
| Mar 3, 2026 | 29.76 | 30.38 | 29.66 | 29.95 | 29.95 | 0.60% | 12,161,020 |
| Mar 2, 2026 | 29.18 | 29.93 | 29.02 | 29.77 | 29.77 | 1.67% | 11,196,750 |
| Feb 27, 2026 | 29.27 | 29.31 | 29.19 | 29.28 | 29.28 | -0.03% | 2,411,574 |
| Feb 26, 2026 | 29.20 | 29.35 | 29.10 | 29.29 | 29.29 | 0.27% | 4,124,635 |
| Feb 25, 2026 | 29.07 | 29.38 | 29.04 | 29.21 | 29.21 | 0.48% | 4,355,615 |
| Feb 24, 2026 | 29.05 | 29.10 | 28.98 | 29.07 | 29.07 | 0.52% | 3,098,691 |
| Feb 13, 2026 | 29.01 | 29.21 | 28.90 | 28.92 | 28.92 | -0.21% | 3,146,674 |
| Feb 12, 2026 | 29.18 | 29.19 | 28.93 | 28.98 | 28.98 | -0.62% | 2,744,773 |
| Feb 11, 2026 | 29.16 | 29.24 | 29.13 | 29.16 | 29.16 | -0.14% | 3,180,374 |
| Feb 10, 2026 | 29.20 | 29.25 | 29.10 | 29.20 | 29.20 | 0.17% | 2,717,301 |
| Feb 9, 2026 | 29.36 | 29.40 | 29.10 | 29.15 | 29.15 | -0.27% | 4,721,489 |
| Feb 6, 2026 | 29.17 | 29.43 | 29.06 | 29.23 | 29.23 | 0.34% | 7,778,315 |
| Feb 5, 2026 | 29.12 | 29.38 | 29.09 | 29.13 | 29.13 | 0.10% | 5,925,896 |
| Feb 4, 2026 | 28.89 | 29.15 | 28.82 | 29.10 | 29.10 | 0.73% | 5,478,095 |
| Feb 3, 2026 | 28.76 | 28.93 | 28.58 | 28.89 | 28.89 | 0.91% | 5,161,416 |
| Feb 2, 2026 | 29.01 | 29.20 | 28.61 | 28.63 | 28.63 | -1.51% | 7,097,297 |
| Jan 30, 2026 | 29.25 | 29.47 | 28.97 | 29.07 | 29.07 | -0.62% | 6,186,557 |
| Jan 29, 2026 | 29.24 | 29.35 | 29.03 | 29.25 | 29.25 | -0.24% | 4,669,492 |
| Jan 28, 2026 | 29.25 | 29.41 | 29.11 | 29.32 | 29.32 | 0.14% | 4,781,974 |
| Jan 27, 2026 | 29.52 | 29.55 | 29.01 | 29.28 | 29.28 | -0.75% | 7,211,063 |
| Jan 26, 2026 | 29.18 | 29.58 | 29.12 | 29.50 | 29.50 | 0.27% | 8,749,473 |
| Jan 23, 2026 | 29.32 | 29.54 | 29.17 | 29.42 | 29.42 | 0.86% | 9,986,545 |
| Jan 22, 2026 | 28.96 | 29.17 | 28.88 | 29.17 | 29.17 | 0.66% | 4,186,559 |
| Jan 21, 2026 | 28.99 | 29.02 | 28.86 | 28.98 | 28.98 | -0.07% | 3,871,118 |
| Jan 20, 2026 | 28.85 | 29.00 | 28.76 | 29.00 | 29.00 | 0.42% | 4,423,464 |
| Jan 19, 2026 | 28.68 | 28.90 | 28.64 | 28.88 | 28.88 | 0.63% | 3,870,074 |
| Jan 16, 2026 | 28.90 | 29.00 | 28.66 | 28.70 | 28.70 | -0.69% | 5,525,101 |
| Jan 15, 2026 | 28.97 | 29.07 | 28.86 | 28.90 | 28.90 | -0.28% | 3,745,275 |
| Jan 14, 2026 | 29.41 | 29.41 | 28.81 | 28.98 | 28.98 | -0.99% | 8,665,511 |
| Jan 13, 2026 | 29.22 | 29.53 | 29.19 | 29.27 | 29.27 | 0.21% | 6,727,264 |
| Jan 12, 2026 | 29.15 | 29.22 | 29.04 | 29.21 | 29.21 | 0.27% | 6,405,588 |
| Jan 9, 2026 | 29.09 | 29.17 | 28.96 | 29.13 | 29.13 | 0.17% | 5,005,835 |
| Jan 8, 2026 | 28.93 | 29.11 | 28.91 | 29.08 | 29.08 | 0.31% | 4,850,351 |
| Jan 7, 2026 | 29.15 | 29.19 | 28.97 | 28.99 | 28.99 | -0.51% | 4,335,628 |
| Jan 6, 2026 | 29.00 | 29.15 | 28.90 | 29.14 | 29.14 | 0.31% | 5,760,665 |
| Jan 5, 2026 | 28.76 | 29.28 | 28.65 | 29.05 | 29.05 | 1.04% | 6,071,701 |
| Dec 31, 2025 | 28.62 | 28.79 | 28.58 | 28.75 | 28.75 | 0.07% | 4,017,717 |
| Dec 30, 2025 | 28.67 | 28.85 | 28.60 | 28.73 | 28.73 | 0.10% | 2,607,988 |
| Dec 29, 2025 | 28.87 | 28.88 | 28.70 | 28.70 | 28.70 | -0.73% | 3,453,975 |
| Dec 26, 2025 | 28.96 | 29.02 | 28.83 | 28.91 | 28.91 | -0.17% | 2,918,494 |
| Dec 25, 2025 | 28.87 | 28.96 | 28.80 | 28.96 | 28.96 | 0.28% | 2,811,763 |
| Dec 24, 2025 | 28.93 | 28.96 | 28.74 | 28.88 | 28.88 | - | 2,987,171 |
| Dec 23, 2025 | 29.00 | 29.08 | 28.87 | 28.88 | 28.88 | -0.41% | 2,971,967 |
| Dec 22, 2025 | 29.19 | 29.24 | 28.97 | 29.00 | 29.00 | -0.68% | 3,898,318 |
| Dec 19, 2025 | 29.29 | 29.29 | 29.07 | 29.20 | 29.20 | 0.07% | 4,053,713 |
| Dec 18, 2025 | 28.76 | 29.28 | 28.72 | 29.18 | 29.18 | 1.28% | 4,508,555 |
| Dec 17, 2025 | 28.66 | 28.94 | 28.51 | 28.81 | 28.81 | 0.42% | 2,743,618 |
| Dec 16, 2025 | 28.96 | 28.98 | 28.58 | 28.69 | 28.69 | -0.93% | 3,404,808 |
| Dec 15, 2025 | 28.86 | 29.11 | 28.64 | 28.96 | 28.96 | 0.10% | 3,729,351 |
| Dec 12, 2025 | 28.92 | 28.98 | 28.80 | 28.93 | 28.93 | 0.03% | 3,554,208 |
| Dec 11, 2025 | 29.03 | 29.10 | 28.87 | 28.92 | 28.92 | -0.38% | 2,273,200 |
| Dec 10, 2025 | 28.89 | 29.07 | 28.80 | 29.03 | 29.03 | 0.52% | 2,873,026 |
| Dec 9, 2025 | 29.15 | 29.19 | 28.88 | 28.88 | 28.88 | -1.06% | 3,186,903 |
| Dec 8, 2025 | 29.26 | 29.42 | 29.15 | 29.19 | 29.19 | -0.14% | 4,418,101 |
| Dec 5, 2025 | 29.32 | 29.39 | 29.02 | 29.23 | 29.23 | -0.31% | 3,295,009 |
| Dec 4, 2025 | 29.45 | 29.54 | 29.26 | 29.32 | 29.32 | -0.44% | 2,943,000 |
| Dec 3, 2025 | 29.19 | 29.69 | 29.13 | 29.45 | 29.45 | 1.10% | 6,366,879 |
| Dec 2, 2025 | 29.10 | 29.21 | 29.01 | 29.13 | 29.13 | 0.10% | 3,016,696 |
| Dec 1, 2025 | 28.92 | 29.12 | 28.90 | 29.10 | 29.10 | 0.69% | 3,463,500 |
| Nov 28, 2025 | 28.86 | 28.93 | 28.79 | 28.90 | 28.90 | 0.03% | 3,046,400 |
| Nov 27, 2025 | 29.05 | 29.06 | 28.87 | 28.89 | 28.89 | -0.48% | 3,253,309 |