NYOCOR Co., Ltd. (600821.SS) SHH

Currency In CNY

600821.SS Historical Return

If you invested ¥1000 in NYOCOR Co., Ltd. (600821.SS) 10 years ago, it would be worth ¥681.77 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,041.19, while ¥1000 invested 1 year ago would be worth ¥1,110.72. This corresponds to total returns of -31.82%, 4.12%, 11.07%, respectively, with annualized returns of -3.76%, 0.81%, 11.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600821.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	6.34	6.32	6.32	6.43	6.16	88.12M
September 10, 2026	6.25	6.37	6.37	6.47	6.2	113.03M
September 09, 2026	6.29	6.25	6.25	6.35	6.07	85.59M
September 08, 2026	6.09	6.28	6.28	6.42	6.08	98.52M
September 07, 2026	6.07	6.09	6.09	6.12	6.03	43.19M
September 04, 2026	6.06	6.04	6.04	6.2	6	71.82M
September 03, 2026	6.07	6	6	6.17	5.98	50.78M
September 02, 2026	6.17	6.08	6.08	6.22	6.04	53.28M
September 01, 2026	5.99	6.15	6.15	6.2	5.96	86.01M
August 31, 2026	5.95	5.97	5.97	5.97	5.86	40.7M
August 28, 2026	6	5.97	5.97	6.05	5.94	46.14M
August 27, 2026	5.93	6.02	6.02	6.03	5.88	58.77M
August 26, 2026	5.89	6.01	6.01	6.07	5.89	55.43M
August 25, 2026	5.9	5.97	5.97	5.99	5.86	61.28M
August 24, 2026	6.3	6.08	6.08	6.35	6.02	80.35M
August 21, 2026	5.95	5.93	5.93	6	5.85	37.99M
August 20, 2026	5.95	5.96	5.96	6.03	5.92	47.58M
August 19, 2026	6.2	5.94	5.94	6.27	5.9	89.62M
August 18, 2026	6.66	6.31	6.31	6.66	6.3	137.43M
August 17, 2026	6.9	6.74	6.74	6.98	6.57	151.2M
August 14, 2026	7.38	6.93	6.93	7.38	6.74	240.63M
August 13, 2026	6.68	7.15	7.15	7.15	6.68	78.63M
August 12, 2026	6.49	6.5	6.5	6.66	6.41	58.39M
August 11, 2026	6.57	6.52	6.52	6.63	6.41	61.53M
August 10, 2026	6.58	6.55	6.55	6.63	6.42	69M
August 07, 2026	6.45	6.58	6.58	6.6	6.36	76.59M
August 06, 2026	6.57	6.47	6.47	6.61	6.39	76.01M
August 05, 2026	6.66	6.64	6.64	6.76	6.58	83.21M
August 04, 2026	6.6	6.72	6.72	6.78	6.53	85.94M
August 03, 2026	6.5	6.52	6.52	6.61	6.42	70.88M
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