Shanghai Shyndec Pharmaceutical Co., Ltd. - 600420.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.46	11.35	11.35	11.47	11.3	19.7M
August 15, 2025	11.2	11.38	11.38	11.45	11.19	14.22M
August 14, 2025	11.41	11.24	11.24	11.44	11.24	14.53M
August 13, 2025	11.36	11.38	11.38	11.43	11.27	14M
August 12, 2025	11.37	11.35	11.35	11.5	11.32	12.02M
August 11, 2025	11.26	11.38	11.38	11.4	11.21	14.13M
August 08, 2025	11.14	11.29	11.29	11.38	11.09	15.27M
August 07, 2025	11.25	11.14	11.14	11.29	11.1	14.01M
August 06, 2025	11.34	11.27	11.27	11.41	11.17	19.43M
August 05, 2025	11.42	11.36	11.36	11.54	11.3	18.69M
August 04, 2025	11.32	11.44	11.44	11.44	11.13	23.49M
August 01, 2025	11.49	11.39	11.39	11.68	11.36	24.03M
July 31, 2025	11.52	11.47	11.47	11.8	11.41	31.24M
July 30, 2025	11.39	11.58	11.58	11.76	11.31	32.29M
July 29, 2025	11.25	11.36	11.36	11.43	11.12	19.49M
July 28, 2025	11.18	11.24	11.24	11.33	11.17	12.73M
July 25, 2025	11.27	11.16	11.16	11.45	11.16	18.53M
July 24, 2025	11.15	11.26	11.26	11.28	11.12	14.84M
July 23, 2025	11.11	11.12	11.12	11.22	11.08	14.83M
July 22, 2025	11	11.17	11.17	11.22	10.98	19.68M
July 21, 2025	10.93	11.02	11.02	11.06	10.9	15.06M
July 18, 2025	10.94	10.93	10.93	10.96	10.79	14M
July 17, 2025	11.13	11.14	10.94	11.2	11.07	13.05M
July 16, 2025	11.18	11.13	10.93	11.24	11.07	21.3M
July 15, 2025	11.06	11.2	11	11.22	10.92	20.05M
July 14, 2025	11	11.05	10.85	11.09	10.89	11.31M
July 11, 2025	10.99	11.02	10.82	11.08	10.93	15.15M
July 10, 2025	10.86	10.98	10.78	10.99	10.86	9.96M
July 09, 2025	10.86	10.86	10.67	10.94	10.84	8.92M
July 08, 2025	10.85	10.88	10.68	10.95	10.79	10.87M
July 07, 2025	11.08	10.86	10.67	11.09	10.84	12.65M
July 04, 2025	10.82	10.99	10.79	11.13	10.82	22.33M
July 03, 2025	10.76	10.83	10.64	10.88	10.72	12.91M
July 02, 2025	10.75	10.75	10.56	10.8	10.7	9.08M
July 01, 2025	10.66	10.74	10.55	10.74	10.63	9.36M
June 30, 2025	10.7	10.65	10.46	10.7	10.61	8.85M
June 27, 2025	10.66	10.7	10.51	10.75	10.65	7.07M
June 26, 2025	10.68	10.65	10.46	10.73	10.64	7.69M
June 25, 2025	10.65	10.67	10.48	10.67	10.58	8.53M
June 24, 2025	10.48	10.64	10.45	10.66	10.46	10.02M
June 23, 2025	10.38	10.45	10.26	10.5	10.37	6.5M
June 20, 2025	10.46	10.46	10.46	10.51	10.42	5.85M
June 19, 2025	10.59	10.47	10.47	10.6	10.42	9.58M
June 18, 2025	10.75	10.58	10.58	10.75	10.55	11.04M
June 17, 2025	10.82	10.77	10.77	10.92	10.73	10.18M
June 16, 2025	10.8	10.8	10.8	10.87	10.73	10.51M
June 13, 2025	10.97	10.83	10.83	11.05	10.8	13.88M
June 12, 2025	10.96	11	11	11.04	10.91	9.86M
June 11, 2025	11	10.99	10.99	11.05	10.94	8.77M
June 10, 2025	10.98	11	11	11.05	10.86	15.65M
June 09, 2025	10.76	10.98	10.98	11.05	10.64	21.1M
June 06, 2025	10.77	10.75	10.75	10.82	10.7	7.17M
June 05, 2025	10.9	10.75	10.75	10.95	10.72	12.49M
June 04, 2025	10.9	10.88	10.88	10.94	10.78	14.71M
June 03, 2025	10.85	10.89	10.89	10.91	10.71	18.74M
May 30, 2025	10.6	10.75	10.75	10.86	10.55	19.82M
May 29, 2025	10.46	10.61	10.61	10.62	10.44	12.03M
May 28, 2025	10.43	10.48	10.48	10.51	10.37	9.71M
May 27, 2025	10.35	10.42	10.42	10.43	10.31	9.58M
May 26, 2025	10.45	10.32	10.32	10.47	10.32	16.45M

Shanghai Shyndec Pharmaceutical Co., Ltd. (600420.SS) SHH