Skip to main content
China National Accord Medicines Corporation Ltd. (SHE:000028)
China flag China · Delayed Price · Currency is CNY
25.55
+0.34 (1.35%)
At close: Mar 6, 2026

SHE:000028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1725.5925.1225.5525.551.35%3,020,942
Mar 5, 202625.4025.4825.1625.2125.21-2,932,963
Mar 4, 202625.6825.6925.1225.2125.21-1.91%5,086,942
Mar 3, 202625.8826.1325.5025.7025.70-0.96%5,283,362
Mar 2, 202625.6326.0025.6325.9525.950.46%5,393,740
Feb 27, 202625.7125.8425.6125.8325.830.31%2,591,814
Feb 26, 202625.8825.9825.6825.7525.75-0.39%3,557,513
Feb 25, 202625.9526.1725.7925.8525.85-0.19%3,748,850
Feb 24, 202625.8626.0125.8425.9025.900.47%2,821,230
Feb 13, 202626.1426.1925.7625.7825.78-1.38%3,523,726
Feb 12, 202626.1826.2125.9126.1426.14-0.15%3,372,468
Feb 11, 202626.2926.2926.1126.1826.18-0.08%2,792,633
Feb 10, 202626.2926.3426.1526.2026.20-0.42%3,436,517
Feb 9, 202626.4426.5026.1726.3126.31-0.49%4,684,904
Feb 6, 202626.4926.7726.3226.4426.44-0.19%5,020,625
Feb 5, 202626.5126.6726.3726.4926.49-0.30%3,842,086
Feb 4, 202626.3026.6526.2226.5726.570.95%5,821,306
Feb 3, 202626.1926.3725.9526.3226.321.04%4,782,048
Feb 2, 202625.9326.6025.9126.0526.05-0.04%6,826,420
Jan 30, 202626.2026.5525.9826.0626.06-1.18%5,947,480
Jan 29, 202626.2526.4826.1626.3726.370.15%4,764,510
Jan 28, 202626.7626.8126.3026.3326.33-2.16%8,564,473
Jan 27, 202626.7027.4326.0926.9126.911.62%15,372,640
Jan 26, 202626.2526.8026.1426.4826.483.60%15,698,090
Jan 23, 202626.0126.3125.5225.5625.561.43%10,390,750
Jan 22, 202625.1325.2025.1225.2025.200.32%3,302,120
Jan 21, 202625.1225.2025.0125.1225.12-0.08%3,114,655
Jan 20, 202625.0025.1524.9125.1425.140.88%3,741,285
Jan 19, 202624.8325.0824.7824.9224.920.36%2,145,242
Jan 16, 202625.0225.0824.8124.8324.83-0.76%2,688,165
Jan 15, 202625.0025.2024.9925.0225.02-0.36%3,283,227
Jan 14, 202625.1525.4324.9825.1125.11-0.16%6,016,342
Jan 13, 202625.1125.3325.0425.1525.150.16%4,352,350
Jan 12, 202625.0525.1225.0125.1125.110.36%3,871,450
Jan 9, 202624.9425.0424.9025.0225.020.20%2,938,786
Jan 8, 202624.9025.0624.8624.9724.970.28%2,558,350
Jan 7, 202625.0625.0724.8624.9024.90-0.60%3,096,070
Jan 6, 202624.8025.0724.7625.0525.051.01%3,481,380
Jan 5, 202624.5524.8324.5324.8024.800.98%2,510,112
Dec 31, 202524.5824.6424.5224.5624.56-0.20%1,297,400
Dec 30, 202524.6024.6624.4924.6124.610.04%1,458,390
Dec 29, 202524.8024.8024.5824.6024.60-0.81%1,871,704
Dec 26, 202524.8524.9024.7724.8024.80-0.04%1,681,014
Dec 25, 202524.8324.8424.7624.8124.810.12%1,454,731
Dec 24, 202524.7424.8424.6624.7824.780.04%1,610,120
Dec 23, 202524.8124.9924.7624.7724.77-0.32%1,867,760
Dec 22, 202525.0125.0524.8324.8524.85-0.64%2,741,377
Dec 19, 202525.1125.1124.9425.0125.01-0.40%2,503,632
Dec 18, 202524.5825.1224.5225.1125.112.24%4,451,721
Dec 17, 202524.4524.6524.3324.5624.560.61%1,893,587
Dec 16, 202524.6024.6424.3624.4124.41-0.81%2,441,930
Dec 15, 202524.5524.6824.4224.6124.61-0.32%2,284,781
Dec 12, 202524.9424.9824.5224.6924.69-1.00%5,002,295
Dec 11, 202524.9925.1124.9024.9424.94-0.08%2,801,238
Dec 10, 202524.9025.0124.8124.9624.960.36%1,993,402
Dec 9, 202525.0525.0624.8724.8724.87-0.68%2,193,499
Dec 8, 202525.1925.2725.0125.0425.04-0.48%2,831,210
Dec 5, 202525.1525.2324.9625.1625.160.04%2,309,330
Dec 4, 202525.2725.3325.1525.1525.15-0.75%1,459,940
Dec 3, 202525.1825.4225.1625.3425.340.56%3,000,581
Dec 2, 202525.0225.2825.0225.2025.200.44%2,715,276
Dec 1, 202524.9225.1324.8925.0925.090.84%2,279,669
Nov 28, 202525.0225.0524.8324.8824.88-0.40%2,460,208
Nov 27, 202525.0825.1224.9624.9824.98-0.40%1,639,450
Nov 26, 202525.0025.2025.0025.0825.080.32%2,232,390
Nov 25, 202525.0225.1824.9125.0025.000.04%2,745,241
Nov 24, 202524.8625.0824.7824.9924.990.60%2,590,069
Nov 21, 202525.3525.4424.8224.8424.84-2.36%5,459,158
Nov 20, 202525.4925.6925.4225.4425.44-0.08%2,440,060
Nov 19, 202525.5625.6525.3825.4625.46-0.55%2,810,987
Nov 18, 202525.7425.9325.5225.6025.60-0.51%3,291,358
Nov 17, 202526.1426.1725.7225.7325.73-1.53%5,138,630
Nov 14, 202525.8726.4125.8726.1326.130.54%6,422,690
Nov 13, 202525.9326.0225.7825.9925.990.19%4,395,829
Nov 12, 202525.8826.0925.8825.9425.940.15%5,711,432
Nov 11, 202525.8325.9725.7125.9025.900.43%4,701,497
Nov 10, 202525.5725.8025.4925.7925.790.98%4,135,221
Nov 7, 202525.3925.5625.3525.5425.540.55%3,330,241
Nov 6, 202525.3925.4225.3325.4025.400.20%2,291,550
Nov 5, 202525.2325.4325.1525.3525.350.32%2,590,841
Nov 4, 202525.4025.4425.1825.2725.27-0.47%2,956,141
Nov 3, 202525.4525.5025.3125.3925.39-0.12%3,317,583
Oct 31, 202525.3525.5025.2825.4225.420.20%3,113,632
Oct 30, 202525.4725.5525.3725.3725.37-0.39%2,331,224
Oct 29, 202525.4325.4725.3025.4725.470.20%2,141,574
Oct 28, 202525.5025.5725.4225.4225.42-0.35%2,178,483
Oct 27, 202525.5325.5825.3925.5125.510.28%2,762,064
Oct 24, 202525.7025.7225.4325.4425.44-0.97%2,883,800
Oct 23, 202525.5625.7425.4825.6925.690.51%3,468,600
Oct 22, 202525.3625.6525.3025.5625.560.87%3,528,688
Oct 21, 202525.3225.4125.3025.3425.340.20%1,991,460
Oct 20, 202525.1625.3325.1125.2925.290.52%2,063,238
Oct 17, 202525.3925.4725.1225.1625.16-0.91%2,427,460
Oct 16, 202525.3825.4825.3025.3925.390.08%2,491,170
Oct 15, 202525.2125.4225.2025.3725.370.28%2,621,233
Oct 14, 202525.2025.3525.1425.3025.300.56%3,161,433
Oct 13, 202525.0825.1824.9225.1625.16-0.87%2,873,530
Oct 10, 202525.1825.4625.1525.3825.380.44%3,067,710
Oct 9, 202525.0425.3025.0225.2725.271.08%3,093,840
Sep 30, 202525.0025.0624.9225.0025.000.04%1,990,855