Shanghai Shyndec Pharmaceutical Co., Ltd. (SHA:600420)
China · Delayed Price · Currency is CNY 8.29
-0.07 (-0.84%)
Nov 6, 2026, 3:00 PM CST
SHA:600420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.30 | 8.35 | 8.25 | 8.29 | 8.29 | -0.84% | 4,735,614 |
| Nov 5, 2026 | 8.37 | 8.41 | 8.31 | 8.36 | 8.36 | -0.24% | 6,160,000 |
| Nov 4, 2026 | 8.34 | 8.45 | 8.28 | 8.38 | 8.38 | 0.60% | 12,644,800 |
| Nov 3, 2026 | 8.22 | 8.37 | 8.20 | 8.33 | 8.33 | 1.09% | 11,195,500 |
| Nov 2, 2026 | 8.15 | 8.27 | 8.12 | 8.24 | 8.24 | 0.98% | 8,321,860 |
| Oct 30, 2026 | 8.06 | 8.23 | 7.97 | 8.16 | 8.16 | 1.24% | 6,775,245 |
| Oct 29, 2026 | 8.05 | 8.10 | 7.98 | 8.06 | 8.06 | -0.25% | 6,237,600 |
| Oct 28, 2026 | 8.15 | 8.21 | 8.04 | 8.08 | 8.08 | -0.49% | 5,346,700 |
| Oct 27, 2026 | 8.24 | 8.33 | 8.12 | 8.12 | 8.12 | -1.69% | 4,388,427 |
| Oct 26, 2026 | 8.08 | 8.29 | 8.08 | 8.26 | 8.26 | 1.85% | 6,766,800 |
| Oct 23, 2026 | 8.07 | 8.15 | 8.00 | 8.11 | 8.11 | 0.12% | 6,777,786 |
| Oct 22, 2026 | 8.20 | 8.22 | 8.08 | 8.10 | 8.10 | -1.46% | 6,631,800 |
| Oct 21, 2026 | 8.25 | 8.30 | 8.21 | 8.22 | 8.22 | -0.24% | 3,944,100 |
| Oct 20, 2026 | 8.31 | 8.34 | 8.18 | 8.24 | 8.24 | -0.72% | 6,425,000 |
| Oct 19, 2026 | 8.28 | 8.39 | 8.25 | 8.30 | 8.30 | -0.36% | 6,518,700 |
| Oct 16, 2026 | 8.40 | 8.53 | 8.25 | 8.33 | 8.33 | -0.83% | 7,609,450 |
| Oct 15, 2026 | 8.40 | 8.49 | 8.35 | 8.40 | 8.40 | -1.75% | 7,428,798 |
| Oct 14, 2026 | 8.43 | 8.58 | 8.43 | 8.55 | 8.55 | 1.06% | 5,711,698 |
| Oct 13, 2026 | 8.53 | 8.57 | 8.45 | 8.46 | 8.46 | -1.28% | 5,262,177 |
| Oct 12, 2026 | 8.53 | 8.60 | 8.51 | 8.57 | 8.57 | 0.71% | 6,307,412 |
| Oct 9, 2026 | 8.42 | 8.54 | 8.40 | 8.51 | 8.51 | 1.07% | 9,016,979 |
| Oct 8, 2026 | 8.46 | 8.54 | 8.37 | 8.42 | 8.42 | 0.36% | 7,916,303 |
| Sep 30, 2026 | 8.23 | 8.41 | 8.20 | 8.39 | 8.39 | 2.19% | 7,239,922 |
| Sep 29, 2026 | 8.18 | 8.28 | 8.17 | 8.21 | 8.21 | - | 4,922,362 |
| Sep 28, 2026 | 8.26 | 8.30 | 8.18 | 8.21 | 8.21 | -0.12% | 4,432,189 |
| Sep 24, 2026 | 8.33 | 8.39 | 8.20 | 8.22 | 8.22 | -1.44% | 5,899,600 |
| Sep 23, 2026 | 8.37 | 8.44 | 8.34 | 8.34 | 8.34 | -0.71% | 5,109,100 |
| Sep 22, 2026 | 8.44 | 8.45 | 8.30 | 8.40 | 8.40 | 0.36% | 8,552,200 |
| Sep 21, 2026 | 8.13 | 8.38 | 8.13 | 8.37 | 8.37 | 2.95% | 11,074,088 |
| Sep 18, 2026 | 8.26 | 8.34 | 8.11 | 8.13 | 8.13 | -1.09% | 7,422,792 |
| Sep 17, 2026 | 8.20 | 8.29 | 8.20 | 8.27 | 8.22 | 0.12% | 2,843,284 |
| Sep 16, 2026 | 8.21 | 8.26 | 8.16 | 8.26 | 8.21 | 0.12% | 3,691,600 |
| Sep 15, 2026 | 8.31 | 8.35 | 8.22 | 8.25 | 8.20 | -0.84% | 3,593,116 |
| Sep 14, 2026 | 8.28 | 8.36 | 8.26 | 8.32 | 8.27 | 0.36% | 4,010,600 |
| Sep 11, 2026 | 8.46 | 8.46 | 8.27 | 8.29 | 8.24 | -2.01% | 7,740,999 |
| Sep 10, 2026 | 8.49 | 8.52 | 8.36 | 8.46 | 8.41 | -0.35% | 8,049,602 |
| Sep 9, 2026 | 8.53 | 8.55 | 8.47 | 8.49 | 8.44 | -0.82% | 4,858,300 |
| Sep 8, 2026 | 8.48 | 8.60 | 8.45 | 8.56 | 8.51 | 1.06% | 7,103,210 |
| Sep 7, 2026 | 8.50 | 8.52 | 8.45 | 8.47 | 8.42 | -0.24% | 4,849,100 |
| Sep 4, 2026 | 8.50 | 8.58 | 8.47 | 8.49 | 8.44 | 0.12% | 5,897,010 |
| Sep 3, 2026 | 8.49 | 8.55 | 8.45 | 8.48 | 8.43 | -0.47% | 5,354,799 |
| Sep 2, 2026 | 8.59 | 8.62 | 8.49 | 8.52 | 8.47 | -0.81% | 7,237,200 |
| Sep 1, 2026 | 8.51 | 8.61 | 8.46 | 8.59 | 8.54 | 0.94% | 8,146,202 |
| Aug 31, 2026 | 8.62 | 8.64 | 8.49 | 8.51 | 8.46 | -1.73% | 5,906,800 |
| Aug 28, 2026 | 8.61 | 8.67 | 8.56 | 8.66 | 8.61 | 0.35% | 4,606,700 |
| Aug 27, 2026 | 8.64 | 8.75 | 8.54 | 8.63 | 8.58 | -0.35% | 6,563,800 |
| Aug 26, 2026 | 8.61 | 8.78 | 8.59 | 8.66 | 8.61 | 0.93% | 8,641,700 |
| Aug 25, 2026 | 8.44 | 8.60 | 8.41 | 8.58 | 8.53 | 1.54% | 8,189,300 |
| Aug 24, 2026 | 8.43 | 8.50 | 8.37 | 8.45 | 8.40 | -0.12% | 7,283,300 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.40 | 8.46 | 8.41 | -3.86% | 16,785,909 |