Shanghai Shyndec Pharmaceutical Co., Ltd. (SHA:600420)
China · Delayed Price · Currency is CNY 8.71
-0.19 (-2.13%)
Jul 21, 2026, 3:00 PM CST
SHA:600420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.09 | 8.13 | 7.78 | 7.78 | 7.78 | -3.71% | 11,907,095 |
| Jun 25, 2026 | 8.31 | 8.31 | 8.05 | 8.08 | 8.08 | -2.88% | 8,558,405 |
| Jun 24, 2026 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | -0.83% | 9,819,408 |
| Jun 23, 2026 | 8.21 | 8.57 | 8.20 | 8.39 | 8.39 | 1.45% | 11,678,967 |
| Jun 22, 2026 | 8.20 | 8.30 | 7.98 | 8.27 | 8.27 | 0.85% | 10,130,884 |
| Jun 18, 2026 | 8.36 | 8.45 | 8.18 | 8.20 | 8.20 | -2.03% | 12,034,830 |
| Jun 17, 2026 | 8.47 | 8.47 | 8.36 | 8.37 | 8.37 | -1.30% | 5,102,662 |
| Jun 16, 2026 | 8.56 | 8.56 | 8.40 | 8.48 | 8.48 | -0.93% | 6,862,800 |
| Jun 15, 2026 | 8.71 | 8.75 | 8.54 | 8.56 | 8.56 | -1.72% | 8,508,600 |
| Jun 12, 2026 | 8.55 | 8.72 | 8.45 | 8.71 | 8.71 | 1.99% | 8,763,405 |
| Jun 11, 2026 | 8.68 | 8.73 | 8.50 | 8.54 | 8.54 | -1.84% | 5,726,520 |
| Jun 10, 2026 | 8.66 | 8.74 | 8.57 | 8.70 | 8.70 | - | 5,627,300 |
| Jun 9, 2026 | 8.83 | 8.88 | 8.66 | 8.70 | 8.70 | -2.25% | 6,561,379 |
| Jun 8, 2026 | 8.97 | 9.03 | 8.83 | 8.90 | 8.90 | -0.67% | 4,585,943 |
| Jun 5, 2026 | 8.90 | 9.01 | 8.88 | 8.96 | 8.96 | 1.01% | 3,475,500 |
| Jun 4, 2026 | 9.01 | 9.05 | 8.85 | 8.87 | 8.87 | -1.55% | 3,625,562 |
| Jun 3, 2026 | 9.10 | 9.12 | 8.98 | 9.01 | 9.01 | -0.66% | 4,812,705 |
| Jun 2, 2026 | 9.26 | 9.39 | 9.24 | 9.27 | 9.07 | - | 5,754,605 |
| Jun 1, 2026 | 9.22 | 9.30 | 9.15 | 9.27 | 9.07 | -0.11% | 6,626,500 |
| May 29, 2026 | 9.08 | 9.29 | 9.03 | 9.28 | 9.08 | 2.54% | 8,172,494 |
| May 28, 2026 | 9.04 | 9.10 | 8.97 | 9.05 | 8.85 | -0.22% | 3,356,954 |
| May 27, 2026 | 9.11 | 9.13 | 8.95 | 9.07 | 8.87 | -0.44% | 5,569,100 |
| May 26, 2026 | 9.03 | 9.13 | 8.93 | 9.11 | 8.91 | 1.22% | 4,758,344 |
| May 25, 2026 | 9.08 | 9.13 | 8.97 | 9.00 | 8.81 | -0.88% | 5,968,305 |
| May 22, 2026 | 9.12 | 9.17 | 9.04 | 9.08 | 8.88 | -0.33% | 4,011,983 |
| May 21, 2026 | 9.17 | 9.24 | 9.08 | 9.11 | 8.91 | -0.65% | 5,015,697 |
| May 20, 2026 | 9.20 | 9.24 | 9.11 | 9.17 | 8.97 | -0.33% | 3,719,605 |
| May 19, 2026 | 9.10 | 9.22 | 9.10 | 9.20 | 9.00 | 0.77% | 3,931,591 |
| May 18, 2026 | 9.26 | 9.27 | 9.04 | 9.13 | 8.93 | -1.40% | 8,592,066 |
| May 15, 2026 | 9.39 | 9.40 | 9.26 | 9.26 | 9.06 | -1.49% | 8,381,185 |
| May 14, 2026 | 9.47 | 9.47 | 9.37 | 9.40 | 9.20 | -0.63% | 8,085,824 |
| May 13, 2026 | 9.55 | 9.58 | 9.41 | 9.46 | 9.26 | -0.94% | 12,855,030 |
| May 12, 2026 | 9.66 | 9.68 | 9.54 | 9.55 | 9.34 | -0.83% | 7,976,324 |