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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.64	10.54	10.54	10.74	10.47	16.21M
January 13, 2026	10.65	10.67	10.67	10.73	10.59	12.57M
January 12, 2026	10.58	10.67	10.67	10.68	10.56	12.88M
January 09, 2026	10.45	10.59	10.59	10.6	10.43	14.27M
January 08, 2026	10.39	10.46	10.46	10.48	10.37	9.81M
January 07, 2026	10.34	10.41	10.41	10.43	10.3	12.75M
January 06, 2026	10.25	10.33	10.33	10.34	10.23	11.22M
January 05, 2026	10.1	10.24	10.24	10.25	10.1	9.65M
December 31, 2025	10.12	10.1	10.1	10.14	10.09	3.87M
December 30, 2025	10.12	10.12	10.12	10.16	10.09	7.4M
December 29, 2025	10.19	10.12	10.12	10.2	10.12	6.12M
December 26, 2025	10.18	10.19	10.19	10.23	10.16	5.67M
December 25, 2025	10.2	10.18	10.18	10.21	10.14	7.62M
December 24, 2025	10.18	10.19	10.19	10.21	10.12	6.8M
December 23, 2025	10.28	10.17	10.17	10.31	10.17	5.59M
December 22, 2025	10.33	10.28	10.28	10.34	10.27	4.63M
December 19, 2025	10.31	10.33	10.33	10.37	10.27	6.53M
December 18, 2025	10.2	10.29	10.29	10.31	10.17	6.49M
December 17, 2025	10.18	10.22	10.22	10.23	10.1	6.69M
December 16, 2025	10.26	10.18	10.18	10.28	10.18	4.69M
December 15, 2025	10.22	10.26	10.26	10.29	10.18	4.85M
December 12, 2025	10.21	10.25	10.25	10.36	10.17	8.22M
December 11, 2025	10.19	10.24	10.24	10.29	10.12	8.5M
December 10, 2025	10.22	10.16	10.16	10.22	10.09	5.49M
December 09, 2025	10.26	10.2	10.2	10.29	10.19	5.34M
December 08, 2025	10.33	10.28	10.28	10.37	10.27	6.89M
December 05, 2025	10.31	10.33	10.33	10.33	10.22	6.55M
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

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