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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.41	10.49	10.49	10.5	10.39	8.05M
November 06, 2025	10.39	10.42	10.42	10.44	10.35	6.68M
November 05, 2025	10.32	10.37	10.37	10.39	10.28	5.31M
November 04, 2025	10.47	10.36	10.36	10.47	10.32	9.86M
November 03, 2025	10.45	10.47	10.47	10.48	10.39	6.53M
October 31, 2025	10.48	10.42	10.42	10.5	10.41	11.15M
October 30, 2025	10.6	10.41	10.41	10.6	10.4	30.29M
October 29, 2025	10.81	10.81	10.81	10.82	10.74	6.94M
October 28, 2025	10.8	10.78	10.78	10.86	10.77	7.95M
October 27, 2025	10.85	10.8	10.8	10.87	10.77	10.17M
October 24, 2025	10.88	10.83	10.83	10.91	10.78	7.79M
October 23, 2025	10.86	10.87	10.87	10.88	10.77	7.31M
October 22, 2025	10.76	10.86	10.86	10.97	10.75	11.62M
October 21, 2025	10.69	10.77	10.77	10.81	10.66	9.49M
October 20, 2025	10.71	10.68	10.68	10.72	10.63	6.71M
October 17, 2025	10.78	10.67	10.67	10.84	10.64	9.45M
October 16, 2025	10.84	10.79	10.79	10.85	10.74	7M
October 15, 2025	10.68	10.82	10.82	10.84	10.68	11.35M
October 14, 2025	10.66	10.71	10.71	10.77	10.64	12.47M
October 13, 2025	10.6	10.65	10.65	10.66	10.51	12.63M
October 10, 2025	10.63	10.77	10.77	10.84	10.61	16.03M
October 09, 2025	10.64	10.66	10.66	10.66	10.52	15.25M
September 30, 2025	10.67	10.64	10.64	10.69	10.61	6.62M
September 29, 2025	10.66	10.7	10.7	10.71	10.5	9.29M
September 26, 2025	10.64	10.66	10.66	10.67	10.56	6.83M
September 25, 2025	10.8	10.69	10.69	10.81	10.66	9.07M
September 24, 2025	10.7	10.83	10.83	10.85	10.68	7.68M
September 23, 2025	10.88	10.75	10.75	10.88	10.62	14.41M
September 22, 2025	11.02	10.92	10.92	11.36	10.86	16.46M
September 19, 2025	11.07	10.86	10.86	11.14	10.85	14.5M
September 18, 2025	11	11.12	11.12	11.29	10.98	20.15M
September 17, 2025	11.04	10.99	10.99	11.07	10.96	7.51M
September 16, 2025	11.03	11.04	11.04	11.06	10.96	8.2M
September 15, 2025	11.16	11.12	11.02	11.17	11.09	9.47M
September 12, 2025	11.25	11.13	11.03	11.25	11.11	12.88M
September 11, 2025	11.15	11.26	11.16	11.29	10.91	18.73M
September 10, 2025	11.31	11.18	11.08	11.36	11.15	14.97M
September 09, 2025	11.57	11.32	11.22	11.59	11.29	17.18M
September 08, 2025	11.32	11.59	11.49	11.67	11.29	22.08M
September 05, 2025	11.35	11.33	11.33	11.4	11.21	15.52M
September 04, 2025	11.38	11.26	11.26	11.46	11.11	22.96M
September 03, 2025	11.52	11.42	11.42	11.78	11.37	29.25M
September 02, 2025	11.25	11.44	11.44	11.76	11.24	38.68M
September 01, 2025	11.2	11.24	11.24	11.29	11.11	15.31M
August 29, 2025	11.2	11.21	11.21	11.3	11.16	11.25M
August 28, 2025	11.18	11.25	11.25	11.26	11.05	17.67M
August 27, 2025	11.43	11.19	11.19	11.45	11.19	23.13M
August 26, 2025	11.44	11.44	11.44	11.5	11.39	14.28M
August 25, 2025	11.41	11.45	11.45	11.49	11.33	22.68M
August 22, 2025	11.42	11.4	11.4	11.43	11.28	18.52M
August 21, 2025	11.37	11.39	11.39	11.49	11.34	18.7M
August 20, 2025	11.32	11.37	11.37	11.37	11.23	18.25M
August 19, 2025	11.36	11.35	11.35	11.52	11.33	19.89M
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

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