Skip to main content
China National Accord Medicines Corporation Ltd. (SHE:000028)
China flag China · Delayed Price · Currency is CNY
24.80
+0.11 (0.45%)
Apr 29, 2026, 3:04 PM CST

SHE:000028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5324.7824.5324.6924.690.57%3,900,046
Apr 27, 202624.8024.8024.5324.5524.55-0.97%4,129,963
Apr 24, 202625.0025.0324.6324.7924.79-0.84%3,915,875
Apr 23, 202625.2025.2624.9025.0025.00-0.75%5,294,561
Apr 22, 202625.1025.3024.9025.1925.19-2.55%6,746,860
Apr 21, 202625.9326.1825.8025.8525.85-0.31%3,288,215
Apr 20, 202626.0526.2425.8025.9325.93-0.46%3,493,690
Apr 17, 202626.5126.5125.9126.0526.05-1.74%4,603,770
Apr 16, 202626.4826.7926.3026.5126.510.23%6,559,442
Apr 15, 202625.7026.5525.7026.4526.453.32%9,845,377
Apr 14, 202625.5825.6225.3225.6025.600.35%3,974,881
Apr 13, 202626.1226.1825.4525.5125.51-2.78%6,355,375
Apr 10, 202626.1826.4026.0126.2426.240.57%4,249,022
Apr 9, 202626.4726.8826.0626.0926.09-1.44%7,626,614
Apr 8, 202626.6626.8526.2826.4726.47-0.64%7,435,781
Apr 7, 202626.2626.8025.9126.6426.640.91%6,816,000
Apr 3, 202626.7026.9526.2826.4026.40-2.22%7,625,865
Apr 2, 202626.6027.1926.2627.0027.002.20%16,625,360
Apr 1, 202626.4126.4325.9426.4226.421.07%5,359,322
Mar 31, 202626.1326.5226.0826.1426.14-0.15%6,488,640
Mar 30, 202625.6526.2025.5526.1826.181.87%6,108,414
Mar 27, 202625.3025.8025.2625.7025.700.98%3,431,372
Mar 26, 202625.4025.7025.3225.4525.450.04%2,642,727
Mar 25, 202625.2725.4724.9925.4425.441.03%3,667,376
Mar 24, 202624.6525.2324.4925.1825.182.90%5,252,148
Mar 23, 202625.6725.6724.2424.4724.47-5.59%8,733,190
Mar 20, 202626.0826.3825.8825.9225.92-0.61%4,426,654
Mar 19, 202625.9526.5325.9226.0826.08-0.15%5,618,150
Mar 18, 202625.8526.1625.7726.1226.121.36%4,424,301
Mar 17, 202625.8526.0125.7525.7725.77-0.08%2,658,035
Mar 16, 202625.9826.0825.6925.7925.79-0.65%3,169,245
Mar 13, 202625.8526.1425.8025.9625.960.39%4,087,410
Mar 12, 202625.7225.9225.6425.8625.860.54%2,757,470
Mar 11, 202625.7225.7725.5725.7225.720.08%2,549,111
Mar 10, 202625.5225.7525.4625.7025.700.71%3,264,137
Mar 9, 202625.4525.7325.3725.5225.52-0.12%4,582,526
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