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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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