NYOCOR Co., Ltd. (600821.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in NYOCOR Co., Ltd. (600821.SS) 10 years ago, it would be worth ¥694.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,330.58, while ¥1000 invested 1 year ago would be worth ¥1,175.18. This corresponds to total returns of -30.53%, 33.06%, 17.52%, respectively, with annualized returns of -3.58%, 5.88%, 17.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.22 | 6.44 | 6.44 | 6.53 | 6.21 | 97.17M |
| July 30, 2026 | 6.37 | 6.11 | 6.11 | 6.45 | 6.09 | 79.57M |
| July 29, 2026 | 6.49 | 6.41 | 6.41 | 6.54 | 6.28 | 85.85M |
| July 28, 2026 | 6.56 | 6.44 | 6.44 | 6.67 | 6.42 | 84.74M |
| July 27, 2026 | 6.08 | 6.64 | 6.64 | 6.76 | 6.08 | 146.93M |
| July 23, 2026 | 6.82 | 7.02 | 7.02 | 7.2 | 6.72 | 220.07M |
| July 22, 2026 | 6.42 | 6.96 | 6.96 | 7.06 | 6.42 | 238.85M |
| July 21, 2026 | 6.52 | 6.73 | 6.73 | 6.8 | 6.24 | 258.23M |
| July 20, 2026 | 5.73 | 6.24 | 6.24 | 6.24 | 5.71 | 85.63M |
| July 17, 2026 | 5.85 | 5.67 | 5.67 | 5.93 | 5.56 | 104.29M |
| July 16, 2026 | 5.91 | 5.87 | 5.87 | 6.02 | 5.85 | 63.27M |
| July 15, 2026 | 5.91 | 6 | 6 | 6.15 | 5.88 | 92.49M |
| July 14, 2026 | 6.3 | 6.08 | 6.08 | 6.43 | 6.01 | 137.48M |
| July 13, 2026 | 6.17 | 6.36 | 6.36 | 6.68 | 6.17 | 219.47M |
| July 10, 2026 | 5.6 | 6.11 | 6.11 | 6.11 | 5.49 | 93.63M |
| July 09, 2026 | 5.54 | 5.55 | 5.55 | 5.6 | 5.39 | 51.55M |
| July 08, 2026 | 5.72 | 5.56 | 5.56 | 5.72 | 5.55 | 44.57M |
| July 07, 2026 | 5.9 | 5.68 | 5.68 | 5.92 | 5.68 | 55.68M |
| July 06, 2026 | 6 | 5.92 | 5.92 | 6.1 | 5.92 | 52.29M |
| July 03, 2026 | 6.15 | 6.04 | 6.04 | 6.17 | 5.89 | 90.17M |
| July 02, 2026 | 6.2 | 6.13 | 6.13 | 6.4 | 6.1 | 93.26M |
| July 01, 2026 | 6.23 | 6.28 | 6.28 | 6.35 | 6.15 | 76.28M |
| June 30, 2026 | 6.25 | 6.25 | 6.25 | 6.4 | 6.14 | 70.14M |
| June 29, 2026 | 6.32 | 6.32 | 6.32 | 6.5 | 6.12 | 92.33M |
| June 26, 2026 | 6.71 | 6.37 | 6.37 | 7.02 | 6.36 | 137.97M |
| June 25, 2026 | 6.41 | 6.62 | 6.62 | 6.66 | 6.36 | 91.56M |
| June 24, 2026 | 6.4 | 6.5 | 6.5 | 6.52 | 6.28 | 88.17M |
| June 23, 2026 | 6.41 | 6.35 | 6.35 | 6.46 | 6.31 | 76.89M |
| June 22, 2026 | 6.51 | 6.46 | 6.46 | 6.55 | 6.37 | 87.49M |
| June 18, 2026 | 6.62 | 6.55 | 6.55 | 6.7 | 6.52 | 79.21M |
| June 17, 2026 | 6.9 | 6.67 | 6.67 | 6.93 | 6.62 | 90.29M |
| June 16, 2026 | 6.69 | 6.85 | 6.85 | 6.98 | 6.67 | 86.58M |
| June 15, 2026 | 6.57 | 6.74 | 6.74 | 6.75 | 6.53 | 76.89M |
| June 12, 2026 | 6.53 | 6.56 | 6.56 | 6.69 | 6.38 | 105.97M |
| June 11, 2026 | 6.5 | 6.4 | 6.4 | 6.62 | 6.33 | 93.95M |
| June 10, 2026 | 7.07 | 6.58 | 6.58 | 7.08 | 6.52 | 140.65M |
| June 09, 2026 | 7.43 | 7.17 | 7.17 | 7.49 | 6.96 | 129.97M |
| June 08, 2026 | 7.7 | 7.33 | 7.33 | 7.98 | 7.32 | 149.43M |
| June 05, 2026 | 8.5 | 8.05 | 8.05 | 8.8 | 8.01 | 242.72M |
| June 04, 2026 | 8.11 | 8.62 | 8.62 | 8.74 | 8.06 | 273.19M |
| June 03, 2026 | 7.9 | 8.25 | 8.25 | 8.49 | 7.71 | 237.35M |
| June 02, 2026 | 8.01 | 7.99 | 7.99 | 8.14 | 7.66 | 143.21M |
| June 01, 2026 | 8.23 | 8.15 | 8.15 | 8.26 | 7.61 | 146.18M |
| May 29, 2026 | 8.14 | 8.11 | 8.11 | 8.45 | 8.03 | 163.15M |
| May 28, 2026 | 8.09 | 8.17 | 8.17 | 8.33 | 8.01 | 136M |
| May 27, 2026 | 7.98 | 8.05 | 8.05 | 8.16 | 7.85 | 111.63M |
| May 26, 2026 | 8.33 | 8.06 | 8.06 | 8.33 | 7.98 | 129.7M |
| May 25, 2026 | 8.15 | 8.41 | 8.4 | 8.58 | 8.15 | 162.21M |
| May 22, 2026 | 8.08 | 8.13 | 8.13 | 8.22 | 7.92 | 105.71M |
| May 21, 2026 | 8.02 | 8.17 | 8.17 | 8.6 | 8.01 | 158.17M |
| May 20, 2026 | 8.58 | 8.14 | 8.14 | 8.58 | 8.01 | 184.84M |
| May 19, 2026 | 8.32 | 8.73 | 8.73 | 8.98 | 8.09 | 210.03M |
| May 18, 2026 | 8.33 | 8.36 | 8.36 | 8.7 | 8.3 | 134.21M |
| May 15, 2026 | 8.78 | 8.49 | 8.49 | 9.03 | 8.38 | 243.94M |
| May 14, 2026 | 9.54 | 8.96 | 8.96 | 9.98 | 8.95 | 344.56M |
| May 13, 2026 | 9.15 | 9.45 | 9.45 | 9.82 | 9.14 | 370.1M |
| May 12, 2026 | 8.8 | 9 | 9 | 9.17 | 8.5 | 269.25M |
| May 11, 2026 | 8.96 | 8.82 | 8.82 | 9.16 | 8.77 | 191.95M |
| May 08, 2026 | 8.74 | 8.78 | 8.78 | 8.97 | 8.65 | 200.53M |
| May 07, 2026 | 8.6 | 8.85 | 8.85 | 8.94 | 8.47 | 266.66M |