China National Medicines Corporation Ltd. (SHA:600511)
China · Delayed Price · Currency is CNY 29.44
-0.19 (-0.64%)
Sep 12, 2025, 3:00 PM CST
SHA:600511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.63 | 29.68 | 29.40 | 29.44 | 29.44 | -0.64% | 4,219,600 |
| Sep 11, 2025 | 29.50 | 29.66 | 29.30 | 29.63 | 29.63 | 0.37% | 4,254,966 |
| Sep 10, 2025 | 29.65 | 29.72 | 29.46 | 29.52 | 29.52 | -0.61% | 3,310,657 |
| Sep 9, 2025 | 29.82 | 29.90 | 29.53 | 29.70 | 29.70 | -0.27% | 3,626,700 |
| Sep 8, 2025 | 29.52 | 29.82 | 29.43 | 29.78 | 29.78 | 0.88% | 4,609,505 |
| Sep 5, 2025 | 29.45 | 29.56 | 29.36 | 29.52 | 29.52 | 0.37% | 3,817,200 |
| Sep 4, 2025 | 29.31 | 29.50 | 29.22 | 29.41 | 29.41 | 0.24% | 4,347,692 |
| Sep 3, 2025 | 29.50 | 29.62 | 29.24 | 29.34 | 29.34 | -0.44% | 4,094,900 |
| Sep 2, 2025 | 29.70 | 29.94 | 29.41 | 29.47 | 29.47 | -0.81% | 5,922,583 |
| Sep 1, 2025 | 29.57 | 29.76 | 29.47 | 29.71 | 29.71 | 0.37% | 4,410,500 |
| Aug 29, 2025 | 29.70 | 29.89 | 29.56 | 29.60 | 29.60 | -0.40% | 6,701,480 |
| Aug 28, 2025 | 29.89 | 29.99 | 29.35 | 29.72 | 29.72 | -0.50% | 8,116,721 |
| Aug 27, 2025 | 30.45 | 30.49 | 29.84 | 29.87 | 29.87 | -1.78% | 8,003,063 |
| Aug 26, 2025 | 30.40 | 30.51 | 30.28 | 30.41 | 30.41 | -0.10% | 5,463,788 |
| Aug 25, 2025 | 30.20 | 30.45 | 30.16 | 30.44 | 30.44 | 0.86% | 7,712,000 |
| Aug 22, 2025 | 30.19 | 30.24 | 29.96 | 30.18 | 30.18 | 0.10% | 6,935,218 |
| Aug 21, 2025 | 30.05 | 30.27 | 29.93 | 30.15 | 30.15 | 0.47% | 8,345,940 |
| Aug 20, 2025 | 29.84 | 30.02 | 29.65 | 30.01 | 30.01 | 0.60% | 5,388,803 |
| Aug 19, 2025 | 29.91 | 30.12 | 29.77 | 29.83 | 29.83 | -0.13% | 6,450,990 |
| Aug 18, 2025 | 29.74 | 30.06 | 29.73 | 29.87 | 29.87 | 0.47% | 9,016,932 |
| Aug 15, 2025 | 29.62 | 29.81 | 29.56 | 29.73 | 29.73 | 0.30% | 5,509,700 |
| Aug 14, 2025 | 29.90 | 30.05 | 29.57 | 29.64 | 29.64 | -0.64% | 4,971,677 |
| Aug 13, 2025 | 29.82 | 29.93 | 29.73 | 29.83 | 29.83 | - | 5,078,794 |
| Aug 12, 2025 | 29.97 | 30.21 | 29.72 | 29.83 | 29.83 | -0.47% | 5,355,465 |
| Aug 11, 2025 | 29.82 | 30.02 | 29.75 | 29.97 | 29.97 | 0.54% | 3,436,207 |
| Aug 8, 2025 | 29.70 | 29.88 | 29.62 | 29.81 | 29.81 | 0.30% | 2,410,272 |
| Aug 7, 2025 | 29.89 | 30.00 | 29.68 | 29.72 | 29.72 | -0.54% | 3,297,100 |
| Aug 6, 2025 | 30.05 | 30.09 | 29.79 | 29.88 | 29.88 | -0.57% | 3,703,165 |
| Aug 5, 2025 | 29.95 | 30.08 | 29.90 | 30.05 | 30.05 | 0.03% | 3,240,200 |
| Aug 4, 2025 | 29.70 | 30.40 | 29.49 | 30.04 | 30.04 | 0.74% | 5,645,216 |
| Aug 1, 2025 | 29.47 | 29.87 | 29.46 | 29.82 | 29.82 | 1.26% | 5,604,653 |
| Jul 31, 2025 | 30.01 | 30.06 | 29.40 | 29.45 | 29.45 | -1.74% | 6,859,468 |
| Jul 30, 2025 | 29.86 | 30.51 | 29.71 | 29.97 | 29.97 | 0.40% | 8,480,543 |
| Jul 29, 2025 | 29.90 | 29.98 | 29.66 | 29.85 | 29.85 | -0.23% | 3,594,559 |
| Jul 28, 2025 | 29.92 | 30.12 | 29.76 | 29.92 | 29.92 | 0.03% | 4,292,603 |
| Jul 25, 2025 | 30.27 | 30.44 | 29.90 | 29.91 | 29.91 | -0.93% | 4,663,709 |
| Jul 24, 2025 | 30.08 | 30.25 | 29.95 | 30.19 | 30.19 | 0.77% | 4,380,961 |
| Jul 23, 2025 | 30.11 | 30.33 | 29.88 | 29.96 | 29.96 | -0.63% | 3,986,634 |
| Jul 22, 2025 | 29.95 | 30.20 | 29.89 | 30.15 | 30.15 | 0.74% | 3,637,799 |
| Jul 21, 2025 | 29.88 | 30.02 | 29.78 | 29.93 | 29.93 | 0.17% | 4,075,982 |
| Jul 18, 2025 | 29.77 | 29.89 | 29.66 | 29.88 | 29.88 | 0.50% | 3,278,300 |
| Jul 17, 2025 | 29.72 | 29.78 | 29.60 | 29.73 | 29.73 | 0.17% | 3,283,000 |
| Jul 16, 2025 | 29.30 | 29.69 | 29.30 | 29.68 | 29.68 | 1.02% | 4,543,500 |
| Jul 15, 2025 | 29.42 | 29.52 | 29.10 | 29.38 | 29.38 | -0.17% | 3,942,000 |
| Jul 14, 2025 | 29.46 | 29.65 | 29.40 | 29.43 | 29.43 | -0.10% | 3,147,322 |
| Jul 11, 2025 | 29.37 | 29.54 | 29.27 | 29.46 | 29.46 | 0.48% | 5,379,678 |
| Jul 10, 2025 | 29.08 | 29.36 | 29.08 | 29.32 | 29.32 | 0.89% | 3,995,900 |
| Jul 9, 2025 | 29.06 | 29.18 | 28.97 | 29.06 | 29.06 | - | 3,425,400 |
| Jul 8, 2025 | 28.97 | 29.14 | 28.90 | 29.06 | 29.06 | 0.35% | 4,640,305 |
| Jul 7, 2025 | 29.03 | 29.18 | 28.93 | 28.96 | 28.96 | -0.48% | 2,305,900 |