China National Accord Medicines Corporation Ltd. (SHE:000028)
China · Delayed Price · Currency is CNY 26.44
-0.05 (-0.19%)
At close: Feb 6, 2026
SHE:000028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.49 | 26.77 | 26.32 | 26.44 | 26.44 | -0.19% | 5,020,625 |
| Feb 5, 2026 | 26.51 | 26.67 | 26.37 | 26.49 | 26.49 | -0.30% | 3,842,086 |
| Feb 4, 2026 | 26.30 | 26.65 | 26.22 | 26.57 | 26.57 | 0.95% | 5,821,306 |
| Feb 3, 2026 | 26.19 | 26.37 | 25.95 | 26.32 | 26.32 | 1.04% | 4,782,048 |
| Feb 2, 2026 | 25.93 | 26.60 | 25.91 | 26.05 | 26.05 | -0.04% | 6,826,420 |
| Jan 30, 2026 | 26.20 | 26.55 | 25.98 | 26.06 | 26.06 | -1.18% | 5,947,480 |
| Jan 29, 2026 | 26.25 | 26.48 | 26.16 | 26.37 | 26.37 | 0.15% | 4,764,510 |
| Jan 28, 2026 | 26.76 | 26.81 | 26.30 | 26.33 | 26.33 | -2.16% | 8,564,473 |
| Jan 27, 2026 | 26.70 | 27.43 | 26.09 | 26.91 | 26.91 | 1.62% | 15,372,640 |
| Jan 26, 2026 | 26.25 | 26.80 | 26.14 | 26.48 | 26.48 | 3.60% | 15,698,090 |
| Jan 23, 2026 | 26.01 | 26.31 | 25.52 | 25.56 | 25.56 | 1.43% | 10,390,750 |
| Jan 22, 2026 | 25.13 | 25.20 | 25.12 | 25.20 | 25.20 | 0.32% | 3,302,120 |
| Jan 21, 2026 | 25.12 | 25.20 | 25.01 | 25.12 | 25.12 | -0.08% | 3,114,655 |
| Jan 20, 2026 | 25.00 | 25.15 | 24.91 | 25.14 | 25.14 | 0.88% | 3,741,285 |
| Jan 19, 2026 | 24.83 | 25.08 | 24.78 | 24.92 | 24.92 | 0.36% | 2,145,242 |
| Jan 16, 2026 | 25.02 | 25.08 | 24.81 | 24.83 | 24.83 | -0.76% | 2,688,165 |
| Jan 15, 2026 | 25.00 | 25.20 | 24.99 | 25.02 | 25.02 | -0.36% | 3,283,227 |
| Jan 14, 2026 | 25.15 | 25.43 | 24.98 | 25.11 | 25.11 | -0.16% | 6,016,342 |
| Jan 13, 2026 | 25.11 | 25.33 | 25.04 | 25.15 | 25.15 | 0.16% | 4,352,350 |
| Jan 12, 2026 | 25.05 | 25.12 | 25.01 | 25.11 | 25.11 | 0.36% | 3,871,450 |
| Jan 9, 2026 | 24.94 | 25.04 | 24.90 | 25.02 | 25.02 | 0.20% | 2,938,786 |
| Jan 8, 2026 | 24.90 | 25.06 | 24.86 | 24.97 | 24.97 | 0.28% | 2,558,350 |
| Jan 7, 2026 | 25.06 | 25.07 | 24.86 | 24.90 | 24.90 | -0.60% | 3,096,070 |
| Jan 6, 2026 | 24.80 | 25.07 | 24.76 | 25.05 | 25.05 | 1.01% | 3,481,380 |
| Jan 5, 2026 | 24.55 | 24.83 | 24.53 | 24.80 | 24.80 | 0.98% | 2,510,112 |
| Dec 31, 2025 | 24.58 | 24.64 | 24.52 | 24.56 | 24.56 | -0.20% | 1,297,400 |
| Dec 30, 2025 | 24.60 | 24.66 | 24.49 | 24.61 | 24.61 | 0.04% | 1,458,390 |
| Dec 29, 2025 | 24.80 | 24.80 | 24.58 | 24.60 | 24.60 | -0.81% | 1,871,704 |
| Dec 26, 2025 | 24.85 | 24.90 | 24.77 | 24.80 | 24.80 | -0.04% | 1,681,014 |
| Dec 25, 2025 | 24.83 | 24.84 | 24.76 | 24.81 | 24.81 | 0.12% | 1,454,731 |
| Dec 24, 2025 | 24.74 | 24.84 | 24.66 | 24.78 | 24.78 | 0.04% | 1,610,120 |
| Dec 23, 2025 | 24.81 | 24.99 | 24.76 | 24.77 | 24.77 | -0.32% | 1,867,760 |
| Dec 22, 2025 | 25.01 | 25.05 | 24.83 | 24.85 | 24.85 | -0.64% | 2,741,377 |
| Dec 19, 2025 | 25.11 | 25.11 | 24.94 | 25.01 | 25.01 | -0.40% | 2,503,632 |
| Dec 18, 2025 | 24.58 | 25.12 | 24.52 | 25.11 | 25.11 | 2.24% | 4,451,721 |
| Dec 17, 2025 | 24.45 | 24.65 | 24.33 | 24.56 | 24.56 | 0.61% | 1,893,587 |
| Dec 16, 2025 | 24.60 | 24.64 | 24.36 | 24.41 | 24.41 | -0.81% | 2,441,930 |
| Dec 15, 2025 | 24.55 | 24.68 | 24.42 | 24.61 | 24.61 | -0.32% | 2,284,781 |
| Dec 12, 2025 | 24.94 | 24.98 | 24.52 | 24.69 | 24.69 | -1.00% | 5,002,295 |
| Dec 11, 2025 | 24.99 | 25.11 | 24.90 | 24.94 | 24.94 | -0.08% | 2,801,238 |
| Dec 10, 2025 | 24.90 | 25.01 | 24.81 | 24.96 | 24.96 | 0.36% | 1,993,402 |
| Dec 9, 2025 | 25.05 | 25.06 | 24.87 | 24.87 | 24.87 | -0.68% | 2,193,499 |
| Dec 8, 2025 | 25.19 | 25.27 | 25.01 | 25.04 | 25.04 | -0.48% | 2,831,210 |
| Dec 5, 2025 | 25.15 | 25.23 | 24.96 | 25.16 | 25.16 | 0.04% | 2,309,330 |
| Dec 4, 2025 | 25.27 | 25.33 | 25.15 | 25.15 | 25.15 | -0.75% | 1,459,940 |
| Dec 3, 2025 | 25.18 | 25.42 | 25.16 | 25.34 | 25.34 | 0.56% | 3,000,581 |
| Dec 2, 2025 | 25.02 | 25.28 | 25.02 | 25.20 | 25.20 | 0.44% | 2,715,276 |
| Dec 1, 2025 | 24.92 | 25.13 | 24.89 | 25.09 | 25.09 | 0.84% | 2,279,669 |
| Nov 28, 2025 | 25.02 | 25.05 | 24.83 | 24.88 | 24.88 | -0.40% | 2,460,208 |
| Nov 27, 2025 | 25.08 | 25.12 | 24.96 | 24.98 | 24.98 | -0.40% | 1,639,450 |