Shanghai Shyndec Pharmaceutical Co., Ltd. (SHA:600420)
China · Delayed Price · Currency is CNY 8.49
+0.01 (0.12%)
Sep 4, 2026, 3:00 PM CST
SHA:600420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.50 | 8.58 | 8.47 | 8.49 | 8.49 | 0.12% | 5,897,010 |
| Sep 3, 2026 | 8.49 | 8.55 | 8.45 | 8.48 | 8.48 | -0.47% | 5,354,799 |
| Sep 2, 2026 | 8.59 | 8.62 | 8.49 | 8.52 | 8.52 | -0.81% | 7,237,200 |
| Sep 1, 2026 | 8.51 | 8.61 | 8.46 | 8.59 | 8.59 | 0.94% | 8,146,202 |
| Aug 31, 2026 | 8.62 | 8.64 | 8.49 | 8.51 | 8.51 | -1.73% | 5,906,800 |
| Aug 28, 2026 | 8.61 | 8.67 | 8.56 | 8.66 | 8.66 | 0.35% | 4,606,700 |
| Aug 27, 2026 | 8.64 | 8.75 | 8.54 | 8.63 | 8.63 | -0.35% | 6,563,800 |
| Aug 26, 2026 | 8.61 | 8.78 | 8.59 | 8.66 | 8.66 | 0.93% | 8,641,700 |
| Aug 25, 2026 | 8.44 | 8.60 | 8.41 | 8.58 | 8.58 | 1.54% | 8,189,300 |
| Aug 24, 2026 | 8.43 | 8.50 | 8.37 | 8.45 | 8.45 | -0.12% | 7,283,300 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.40 | 8.46 | 8.46 | -3.86% | 16,785,900 |
| Aug 20, 2026 | 8.87 | 9.00 | 8.77 | 8.80 | 8.80 | 1.97% | 21,468,540 |
| Aug 19, 2026 | 8.62 | 8.74 | 8.56 | 8.63 | 8.63 | -0.23% | 8,758,000 |
| Aug 18, 2026 | 8.70 | 8.74 | 8.63 | 8.65 | 8.65 | -0.57% | 8,182,991 |
| Aug 17, 2026 | 8.69 | 8.78 | 8.50 | 8.70 | 8.70 | -0.34% | 11,638,019 |
| Aug 14, 2026 | 8.67 | 8.87 | 8.60 | 8.73 | 8.73 | 0.11% | 12,053,500 |
| Aug 13, 2026 | 8.65 | 8.80 | 8.52 | 8.72 | 8.72 | 0.81% | 12,424,700 |
| Aug 12, 2026 | 8.69 | 8.77 | 8.60 | 8.65 | 8.65 | -0.80% | 8,552,200 |
| Aug 11, 2026 | 8.74 | 8.86 | 8.70 | 8.72 | 8.72 | -0.34% | 8,563,263 |
| Aug 10, 2026 | 8.70 | 8.87 | 8.68 | 8.75 | 8.75 | 0.57% | 11,188,480 |
| Aug 7, 2026 | 8.58 | 8.71 | 8.51 | 8.70 | 8.70 | 1.40% | 9,818,333 |
| Aug 6, 2026 | 8.68 | 8.69 | 8.51 | 8.58 | 8.58 | -1.27% | 8,031,600 |
| Aug 5, 2026 | 8.76 | 8.81 | 8.62 | 8.69 | 8.69 | -0.91% | 8,390,489 |
| Aug 4, 2026 | 8.92 | 8.99 | 8.76 | 8.77 | 8.77 | -1.68% | 7,592,133 |
| Aug 3, 2026 | 8.81 | 8.95 | 8.81 | 8.92 | 8.92 | 0.90% | 7,731,000 |
| Jul 31, 2026 | 8.81 | 8.88 | 8.74 | 8.84 | 8.84 | - | 8,314,400 |
| Jul 30, 2026 | 8.69 | 8.87 | 8.67 | 8.84 | 8.84 | 1.61% | 9,364,000 |
| Jul 29, 2026 | 8.61 | 8.75 | 8.56 | 8.70 | 8.70 | 1.05% | 9,807,000 |
| Jul 28, 2026 | 8.65 | 8.68 | 8.51 | 8.61 | 8.61 | -0.58% | 8,371,200 |
| Jul 27, 2026 | 8.42 | 8.71 | 8.42 | 8.66 | 8.66 | 2.24% | 8,876,285 |
| Jul 24, 2026 | 8.67 | 8.69 | 8.45 | 8.47 | 8.47 | -2.53% | 9,479,220 |
| Jul 23, 2026 | 8.70 | 8.88 | 8.60 | 8.69 | 8.69 | -0.80% | 12,720,330 |
| Jul 22, 2026 | 8.67 | 8.80 | 8.59 | 8.76 | 8.76 | 0.57% | 12,120,470 |
| Jul 21, 2026 | 8.89 | 9.01 | 8.70 | 8.71 | 8.71 | -2.13% | 14,679,530 |
| Jul 20, 2026 | 8.95 | 9.03 | 8.75 | 8.90 | 8.90 | 0.45% | 13,751,881 |
| Jul 17, 2026 | 9.17 | 9.21 | 8.84 | 8.86 | 8.86 | -4.01% | 19,408,819 |
| Jul 16, 2026 | 9.05 | 9.25 | 8.95 | 9.23 | 9.23 | 1.54% | 16,110,300 |
| Jul 15, 2026 | 8.90 | 9.15 | 8.82 | 9.09 | 9.09 | 2.13% | 15,253,000 |
| Jul 14, 2026 | 8.73 | 8.97 | 8.67 | 8.90 | 8.90 | 1.14% | 12,971,933 |
| Jul 13, 2026 | 8.47 | 8.85 | 8.47 | 8.80 | 8.80 | 1.27% | 14,636,800 |
| Jul 10, 2026 | 8.55 | 8.77 | 8.41 | 8.69 | 8.69 | 1.52% | 10,464,000 |
| Jul 9, 2026 | 8.65 | 8.78 | 8.55 | 8.56 | 8.56 | -1.61% | 7,955,722 |
| Jul 8, 2026 | 8.72 | 8.79 | 8.53 | 8.70 | 8.70 | 0.58% | 8,053,900 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.62 | 8.65 | 8.65 | -3.78% | 10,442,700 |
| Jul 6, 2026 | 8.86 | 9.15 | 8.69 | 8.99 | 8.99 | 0.78% | 15,310,430 |
| Jul 3, 2026 | 8.77 | 8.94 | 8.61 | 8.92 | 8.92 | 0.79% | 20,123,695 |
| Jul 2, 2026 | 8.21 | 8.88 | 8.20 | 8.85 | 8.85 | 7.53% | 28,991,296 |
| Jul 1, 2026 | 7.95 | 8.24 | 7.86 | 8.23 | 8.23 | 3.52% | 11,725,485 |
| Jun 30, 2026 | 8.16 | 8.17 | 7.92 | 7.95 | 7.95 | -2.81% | 8,045,951 |
| Jun 29, 2026 | 7.77 | 8.18 | 7.67 | 8.18 | 8.18 | 5.14% | 12,895,585 |