China National Accord Medicines Corporation Ltd Class A 000028
SZSE · China · Health Technology
CNY 19.66+0.29 (+1.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.66 | +1.50% | CNY 19.40 | CNY 19.67 | CNY 19.35 | 1.74M |
| 2026-09-29 | CNY 19.37 | -0.46% | CNY 19.44 | CNY 19.50 | CNY 19.32 | 1.67M |
| 2026-09-28 | CNY 19.46 | -0.21% | CNY 19.55 | CNY 19.74 | CNY 19.35 | 2.05M |
| 2026-09-24 | CNY 19.50 | -1.12% | CNY 19.72 | CNY 19.77 | CNY 19.46 | 1.91M |
| 2026-09-23 | CNY 19.72 | -0.90% | CNY 19.90 | CNY 19.95 | CNY 19.71 | 1.93M |
| 2026-09-22 | CNY 19.90 | -0.65% | CNY 20.02 | CNY 20.08 | CNY 19.89 | 1.94M |
| 2026-09-21 | CNY 20.03 | +1.06% | CNY 19.88 | CNY 20.08 | CNY 19.83 | 2.20M |
| 2026-09-18 | CNY 19.82 | +0.25% | CNY 19.85 | CNY 19.90 | CNY 19.71 | 1.82M |
| 2026-09-17 | CNY 19.77 | 0.00% | CNY 19.69 | CNY 19.82 | CNY 19.64 | 783.18K |
| 2026-09-16 | CNY 19.77 | -0.15% | CNY 19.84 | CNY 19.84 | CNY 19.58 | 1.38M |
| 2026-09-15 | CNY 19.80 | -1.00% | CNY 20.04 | CNY 20.08 | CNY 19.77 | 1.14M |
| 2026-09-14 | CNY 20.00 | +1.01% | CNY 19.76 | CNY 20.03 | CNY 19.70 | 1.58M |
| 2026-09-11 | CNY 19.80 | -1.79% | CNY 20.11 | CNY 20.14 | CNY 19.77 | 2.29M |
| 2026-09-10 | CNY 20.16 | -0.69% | CNY 20.24 | CNY 20.25 | CNY 20.13 | 1.51M |
| 2026-09-09 | CNY 20.30 | -0.29% | CNY 20.33 | CNY 20.42 | CNY 20.24 | 1.90M |
| 2026-09-08 | CNY 20.36 | +0.10% | CNY 20.34 | CNY 20.46 | CNY 20.20 | 2.32M |
| 2026-09-07 | CNY 20.34 | +0.74% | CNY 20.19 | CNY 20.40 | CNY 20.12 | 2.89M |
| 2026-09-04 | CNY 20.19 | +0.70% | CNY 20.14 | CNY 20.34 | CNY 20.02 | 2.87M |
| 2026-09-03 | CNY 20.05 | +0.10% | CNY 20.04 | CNY 20.17 | CNY 19.95 | 1.89M |
| 2026-09-02 | CNY 20.03 | -0.45% | CNY 20.10 | CNY 20.15 | CNY 19.95 | 1.59M |
| 2026-09-01 | CNY 20.12 | +1.05% | CNY 19.91 | CNY 20.15 | CNY 19.83 | 2.92M |
| 2026-08-31 | CNY 19.91 | -0.35% | CNY 19.98 | CNY 20.05 | CNY 19.89 | 1.69M |
| 2026-08-28 | CNY 19.98 | +0.15% | CNY 19.94 | CNY 20.00 | CNY 19.81 | 1.50M |
| 2026-08-27 | CNY 19.95 | -0.55% | CNY 19.99 | CNY 20.13 | CNY 19.88 | 1.92M |
| 2026-08-26 | CNY 20.06 | +0.96% | CNY 19.86 | CNY 20.10 | CNY 19.82 | 2.43M |
| 2026-08-25 | CNY 19.87 | +1.43% | CNY 19.52 | CNY 19.87 | CNY 19.52 | 2.36M |
| 2026-08-24 | CNY 19.59 | +0.62% | CNY 19.40 | CNY 19.65 | CNY 19.31 | 2.34M |
| 2026-08-21 | CNY 19.47 | -1.86% | CNY 19.80 | CNY 19.80 | CNY 19.40 | 3.25M |
| 2026-08-20 | CNY 19.84 | -0.50% | CNY 20.00 | CNY 20.25 | CNY 19.81 | 4.61M |
| 2026-08-19 | CNY 19.94 | +0.20% | CNY 19.88 | CNY 20.02 | CNY 19.81 | 2.81M |
| 2026-08-18 | CNY 19.90 | -0.65% | CNY 20.05 | CNY 20.05 | CNY 19.79 | 3.38M |
| 2026-08-17 | CNY 20.03 | -0.30% | CNY 20.05 | CNY 20.10 | CNY 19.75 | 2.89M |
| 2026-08-14 | CNY 20.09 | -1.08% | CNY 20.28 | CNY 20.48 | CNY 20.06 | 3.96M |
| 2026-08-13 | CNY 20.31 | -0.49% | CNY 20.42 | CNY 20.54 | CNY 20.13 | 5.01M |
| 2026-08-12 | CNY 20.41 | -1.16% | CNY 20.50 | CNY 20.72 | CNY 20.24 | 5.34M |
| 2026-08-11 | CNY 20.65 | +0.98% | CNY 20.47 | CNY 21.39 | CNY 20.25 | 10.03M |
| 2026-08-10 | CNY 20.45 | +0.64% | CNY 20.35 | CNY 20.72 | CNY 20.28 | 4.09M |
| 2026-08-07 | CNY 20.32 | -0.39% | CNY 20.40 | CNY 20.43 | CNY 20.16 | 3.11M |
| 2026-08-06 | CNY 20.40 | -0.97% | CNY 20.60 | CNY 20.66 | CNY 20.26 | 3.07M |
| 2026-08-05 | CNY 20.60 | -1.10% | CNY 20.87 | CNY 20.88 | CNY 20.52 | 3.25M |
| 2026-08-04 | CNY 20.83 | -1.28% | CNY 21.11 | CNY 21.19 | CNY 20.81 | 2.72M |
| 2026-08-03 | CNY 21.10 | +0.38% | CNY 21.03 | CNY 21.31 | CNY 20.92 | 2.42M |
| 2026-07-31 | CNY 21.02 | +0.10% | CNY 21.00 | CNY 21.08 | CNY 20.77 | 3.36M |
| 2026-07-30 | CNY 21.00 | +1.11% | CNY 20.69 | CNY 21.06 | CNY 20.67 | 2.95M |
| 2026-07-29 | CNY 20.77 | +2.11% | CNY 20.30 | CNY 20.85 | CNY 20.29 | 3.24M |
| 2026-07-28 | CNY 20.34 | -0.44% | CNY 20.35 | CNY 20.48 | CNY 20.14 | 2.05M |
| 2026-07-27 | CNY 20.43 | +1.34% | CNY 20.09 | CNY 20.59 | CNY 20.05 | 2.27M |
| 2026-07-24 | CNY 20.16 | -2.14% | CNY 20.46 | CNY 20.72 | CNY 20.16 | 2.49M |
| 2026-07-23 | CNY 20.60 | -0.05% | CNY 20.46 | CNY 20.76 | CNY 20.38 | 2.44M |
| 2026-07-22 | CNY 20.61 | -0.43% | CNY 20.66 | CNY 20.77 | CNY 20.31 | 3.97M |
| 2026-07-21 | CNY 20.70 | -1.48% | CNY 20.92 | CNY 21.25 | CNY 20.70 | 4.78M |
| 2026-07-20 | CNY 21.01 | +1.11% | CNY 20.78 | CNY 21.25 | CNY 20.71 | 4.42M |
| 2026-07-17 | CNY 20.78 | -3.44% | CNY 21.32 | CNY 21.55 | CNY 20.77 | 5.80M |
| 2026-07-16 | CNY 21.52 | +2.04% | CNY 21.06 | CNY 22.08 | CNY 20.86 | 7.07M |
| 2026-07-15 | CNY 21.09 | +1.54% | CNY 20.66 | CNY 21.10 | CNY 20.61 | 4.18M |
| 2026-07-14 | CNY 20.77 | +1.37% | CNY 20.39 | CNY 21.07 | CNY 20.29 | 4.44M |
| 2026-07-13 | CNY 20.49 | +1.34% | CNY 20.24 | CNY 20.70 | CNY 20.24 | 3.79M |
| 2026-07-10 | CNY 20.22 | +0.20% | CNY 20.20 | CNY 20.36 | CNY 19.87 | 2.78M |
| 2026-07-09 | CNY 20.18 | -2.42% | CNY 20.64 | CNY 20.70 | CNY 20.13 | 2.41M |
| 2026-07-08 | CNY 20.68 | +1.17% | CNY 20.51 | CNY 20.92 | CNY 20.27 | 2.82M |
| 2026-07-07 | CNY 20.44 | -3.27% | CNY 21.10 | CNY 21.12 | CNY 20.38 | 3.23M |
| 2026-07-06 | CNY 21.13 | +3.78% | CNY 20.36 | CNY 21.17 | CNY 20.17 | 6.44M |
| 2026-07-03 | CNY 20.36 | +3.09% | CNY 19.72 | CNY 20.38 | CNY 19.69 | 3.76M |
| 2026-07-02 | CNY 19.75 | +2.60% | CNY 19.27 | CNY 19.92 | CNY 19.20 | 3.69M |
| 2026-07-01 | CNY 19.25 | +1.80% | CNY 18.92 | CNY 19.28 | CNY 18.80 | 1.97M |
| 2026-06-30 | CNY 18.91 | -2.53% | CNY 19.40 | CNY 19.41 | CNY 18.86 | 1.99M |
| 2026-06-29 | CNY 19.40 | +1.57% | CNY 19.09 | CNY 19.65 | CNY 18.70 | 2.72M |
| 2026-06-26 | CNY 19.10 | -1.80% | CNY 19.45 | CNY 19.46 | CNY 19.08 | 1.79M |
| 2026-06-25 | CNY 19.45 | -2.26% | CNY 19.91 | CNY 19.92 | CNY 19.26 | 2.63M |
| 2026-06-24 | CNY 19.90 | -5.07% | CNY 20.22 | CNY 20.48 | CNY 19.90 | 3.69M |
| 2026-06-23 | CNY 20.96 | +2.26% | CNY 20.46 | CNY 20.98 | CNY 20.40 | 4.10M |
| 2026-06-22 | CNY 20.50 | -0.22% | CNY 20.43 | CNY 20.53 | CNY 19.85 | 3.35M |
| 2026-06-18 | CNY 20.55 | -0.26% | CNY 20.62 | CNY 20.77 | CNY 20.43 | 2.13M |
| 2026-06-17 | CNY 20.60 | +0.67% | CNY 20.44 | CNY 20.62 | CNY 20.41 | 1.68M |
| 2026-06-16 | CNY 20.46 | -1.32% | CNY 20.60 | CNY 20.71 | CNY 20.35 | 1.69M |
| 2026-06-15 | CNY 20.74 | +0.71% | CNY 20.55 | CNY 20.77 | CNY 20.55 | 2.40M |
| 2026-06-12 | CNY 20.59 | +1.52% | CNY 20.30 | CNY 20.59 | CNY 20.15 | 2.27M |
| 2026-06-11 | CNY 20.28 | -1.54% | CNY 20.50 | CNY 20.59 | CNY 20.18 | 1.57M |
| 2026-06-10 | CNY 20.60 | +1.89% | CNY 20.18 | CNY 20.60 | CNY 20.01 | 2.53M |
| 2026-06-09 | CNY 20.22 | -0.67% | CNY 20.35 | CNY 20.40 | CNY 20.13 | 2.03M |
| 2026-06-08 | CNY 20.35 | -1.76% | CNY 20.68 | CNY 20.72 | CNY 20.24 | 2.74M |
| 2026-06-05 | CNY 20.72 | +0.40% | CNY 20.58 | CNY 20.84 | CNY 20.58 | 1.89M |
| 2026-06-04 | CNY 20.64 | -1.90% | CNY 21.03 | CNY 21.09 | CNY 20.55 | 3.12M |
| 2026-06-03 | CNY 21.04 | -1.07% | CNY 21.26 | CNY 21.30 | CNY 20.95 | 2.49M |
| 2026-06-02 | CNY 21.26 | -0.97% | CNY 21.46 | CNY 21.64 | CNY 21.21 | 3.67M |
| 2026-06-01 | CNY 21.47 | 0.00% | CNY 21.37 | CNY 21.49 | CNY 21.20 | 2.65M |
| 2026-05-29 | CNY 21.47 | +2.74% | CNY 20.97 | CNY 21.55 | CNY 20.91 | 3.79M |
| 2026-05-28 | CNY 20.90 | -1.67% | CNY 21.25 | CNY 21.25 | CNY 20.89 | 2.85M |
| 2026-05-27 | CNY 21.25 | -0.85% | CNY 21.45 | CNY 21.51 | CNY 21.00 | 3.36M |
| 2026-05-26 | CNY 21.44 | -0.51% | CNY 21.57 | CNY 21.57 | CNY 21.35 | 1.73M |