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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.34	10.31	10.31	10.34	10.26	4.33M
December 03, 2025	10.27	10.33	10.33	10.34	10.24	5.17M
December 02, 2025	10.3	10.27	10.27	10.32	10.24	4.94M
December 01, 2025	10.29	10.32	10.32	10.34	10.26	4.56M
November 28, 2025	10.29	10.29	10.29	10.33	10.19	5.85M
November 27, 2025	10.34	10.31	10.31	10.35	10.25	4.92M
November 26, 2025	10.28	10.36	10.36	10.55	10.28	9.01M
November 25, 2025	10.23	10.28	10.28	10.34	10.17	6.83M
November 24, 2025	10.24	10.2	10.2	10.26	10.17	5.95M
November 21, 2025	10.4	10.18	10.18	10.45	10.16	11.93M
November 20, 2025	10.46	10.41	10.41	10.5	10.4	5.36M
November 19, 2025	10.49	10.43	10.43	10.53	10.42	7.12M
November 18, 2025	10.56	10.49	10.49	10.59	10.46	7.35M
November 17, 2025	10.7	10.56	10.56	10.74	10.56	10.77M
November 14, 2025	10.66	10.73	10.73	10.81	10.66	9.99M
November 13, 2025	10.7	10.71	10.71	10.74	10.62	9.03M
November 12, 2025	10.67	10.69	10.69	10.74	10.63	10.54M
November 11, 2025	10.61	10.66	10.66	10.66	10.55	8.71M
November 10, 2025	10.49	10.6	10.6	10.61	10.46	10.78M
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

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