China National Accord Medicines Corporation Ltd. (SHE:000028)
China · Delayed Price · Currency is CNY 22.99
-0.39 (-1.67%)
May 28, 2026, 3:04 PM CST
SHE:000028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.38 | 23.38 | 22.98 | 22.99 | 22.99 | -1.67% | 2,593,980 |
| May 27, 2026 | 23.60 | 23.66 | 23.10 | 23.38 | 23.38 | -0.85% | 3,052,039 |
| May 26, 2026 | 23.73 | 23.73 | 23.49 | 23.58 | 23.58 | -0.51% | 1,574,170 |
| May 25, 2026 | 23.80 | 23.91 | 23.70 | 23.70 | 23.70 | -0.42% | 1,575,096 |
| May 22, 2026 | 23.90 | 23.94 | 23.70 | 23.80 | 23.80 | -0.42% | 1,750,352 |
| May 21, 2026 | 23.95 | 24.15 | 23.89 | 23.90 | 23.90 | -0.42% | 1,913,900 |
| May 20, 2026 | 24.19 | 24.19 | 23.85 | 24.00 | 24.00 | -0.62% | 2,095,054 |
| May 19, 2026 | 23.88 | 24.20 | 23.88 | 24.15 | 24.15 | 1.13% | 1,723,360 |
| May 18, 2026 | 24.15 | 24.22 | 23.78 | 23.88 | 23.88 | -1.08% | 2,639,790 |
| May 15, 2026 | 24.22 | 24.31 | 24.07 | 24.14 | 24.14 | -0.21% | 2,156,050 |
| May 14, 2026 | 24.50 | 24.52 | 24.16 | 24.19 | 24.19 | -1.43% | 3,884,244 |
| May 13, 2026 | 24.65 | 24.68 | 24.45 | 24.54 | 24.54 | -0.41% | 2,918,488 |
| May 12, 2026 | 24.75 | 24.75 | 24.59 | 24.64 | 24.64 | -0.48% | 2,957,602 |
| May 11, 2026 | 24.57 | 24.78 | 24.51 | 24.76 | 24.76 | 0.94% | 5,111,165 |
| May 8, 2026 | 24.59 | 24.59 | 24.48 | 24.53 | 24.53 | 0.04% | 3,115,212 |
| May 7, 2026 | 24.57 | 24.62 | 24.48 | 24.52 | 24.52 | -0.20% | 3,478,911 |
| May 6, 2026 | 24.52 | 24.60 | 24.40 | 24.57 | 24.57 | 0.12% | 4,286,464 |
| Apr 30, 2026 | 24.68 | 24.69 | 24.41 | 24.54 | 24.54 | -1.05% | 5,941,486 |
| Apr 29, 2026 | 24.63 | 24.84 | 24.62 | 24.80 | 24.80 | 0.45% | 4,022,814 |
| Apr 28, 2026 | 24.53 | 24.78 | 24.53 | 24.69 | 24.69 | 0.57% | 3,900,046 |
| Apr 27, 2026 | 24.80 | 24.80 | 24.53 | 24.55 | 24.55 | -0.97% | 4,129,963 |
| Apr 24, 2026 | 25.00 | 25.03 | 24.63 | 24.79 | 24.79 | -0.84% | 3,915,875 |
| Apr 23, 2026 | 25.20 | 25.26 | 24.90 | 25.00 | 25.00 | -0.75% | 5,294,561 |
| Apr 22, 2026 | 25.10 | 25.30 | 24.90 | 25.19 | 25.19 | -2.55% | 6,746,860 |
| Apr 21, 2026 | 25.93 | 26.18 | 25.80 | 25.85 | 25.85 | -0.31% | 3,288,215 |
| Apr 20, 2026 | 26.05 | 26.24 | 25.80 | 25.93 | 25.93 | -0.46% | 3,493,690 |
| Apr 17, 2026 | 26.51 | 26.51 | 25.91 | 26.05 | 26.05 | -1.74% | 4,603,770 |
| Apr 16, 2026 | 26.48 | 26.79 | 26.30 | 26.51 | 26.51 | 0.23% | 6,559,442 |
| Apr 15, 2026 | 25.70 | 26.55 | 25.70 | 26.45 | 26.45 | 3.32% | 9,845,377 |
| Apr 14, 2026 | 25.58 | 25.62 | 25.32 | 25.60 | 25.60 | 0.35% | 3,974,881 |
| Apr 13, 2026 | 26.12 | 26.18 | 25.45 | 25.51 | 25.51 | -2.78% | 6,355,375 |
| Apr 10, 2026 | 26.18 | 26.40 | 26.01 | 26.24 | 26.24 | 0.57% | 4,249,022 |
| Apr 9, 2026 | 26.47 | 26.88 | 26.06 | 26.09 | 26.09 | -1.44% | 7,626,614 |
| Apr 8, 2026 | 26.66 | 26.85 | 26.28 | 26.47 | 26.47 | -0.64% | 7,435,781 |
| Apr 7, 2026 | 26.26 | 26.80 | 25.91 | 26.64 | 26.64 | 0.91% | 6,816,000 |
| Apr 3, 2026 | 26.70 | 26.95 | 26.28 | 26.40 | 26.40 | -2.22% | 7,625,865 |
| Apr 2, 2026 | 26.60 | 27.19 | 26.26 | 27.00 | 27.00 | 2.20% | 16,625,360 |
| Apr 1, 2026 | 26.41 | 26.43 | 25.94 | 26.42 | 26.42 | 1.07% | 5,359,322 |
| Mar 31, 2026 | 26.13 | 26.52 | 26.08 | 26.14 | 26.14 | -0.15% | 6,488,640 |
| Mar 30, 2026 | 25.65 | 26.20 | 25.55 | 26.18 | 26.18 | 1.87% | 6,108,414 |
| Mar 27, 2026 | 25.30 | 25.80 | 25.26 | 25.70 | 25.70 | 0.98% | 3,431,372 |
| Mar 26, 2026 | 25.40 | 25.70 | 25.32 | 25.45 | 25.45 | 0.04% | 2,642,727 |
| Mar 25, 2026 | 25.27 | 25.47 | 24.99 | 25.44 | 25.44 | 1.03% | 3,667,376 |
| Mar 24, 2026 | 24.65 | 25.23 | 24.49 | 25.18 | 25.18 | 2.90% | 5,252,148 |
| Mar 23, 2026 | 25.67 | 25.67 | 24.24 | 24.47 | 24.47 | -5.59% | 8,733,190 |
| Mar 20, 2026 | 26.08 | 26.38 | 25.88 | 25.92 | 25.92 | -0.61% | 4,426,654 |
| Mar 19, 2026 | 25.95 | 26.53 | 25.92 | 26.08 | 26.08 | -0.15% | 5,618,150 |
| Mar 18, 2026 | 25.85 | 26.16 | 25.77 | 26.12 | 26.12 | 1.36% | 4,424,301 |
| Mar 17, 2026 | 25.85 | 26.01 | 25.75 | 25.77 | 25.77 | -0.08% | 2,658,035 |
| Mar 16, 2026 | 25.98 | 26.08 | 25.69 | 25.79 | 25.79 | -0.65% | 3,169,245 |