NYOCOR Co., Ltd. (600821.SS) SHH
8.25
+0.26(+3.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.25
+0.26(+3.25%)
Currency In CNY
If you invested ¥1000 in NYOCOR Co., Ltd. (600821.SS) 10 years ago, it would be worth ¥1,024.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,614.48, while ¥1000 invested 1 year ago would be worth ¥1,565.46. This corresponds to total returns of 2.48%, 61.45%, 56.55%, respectively, with annualized returns of 0.25%, 10.05%, 56.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 7.8 | 8.58 | 8.58 | 8.58 | 7.79 | 283.6M |
| April 30, 2026 | 8.35 | 7.8 | 7.8 | 8.47 | 7.8 | 264.79M |
| April 29, 2026 | 8.25 | 8.67 | 8.67 | 8.88 | 8.18 | 225.53M |
| April 28, 2026 | 8.45 | 8.34 | 8.34 | 8.69 | 8.25 | 172.44M |
| April 27, 2026 | 8.61 | 8.57 | 8.57 | 8.81 | 8.21 | 186.67M |
| April 24, 2026 | 9.39 | 8.88 | 8.88 | 9.5 | 8.87 | 283.91M |
| April 23, 2026 | 9.19 | 9.58 | 9.58 | 9.89 | 8.95 | 414.87M |
| April 22, 2026 | 8.93 | 9.04 | 9.04 | 9.35 | 8.9 | 254.98M |
| April 21, 2026 | 9.4 | 9.12 | 9.12 | 9.53 | 8.85 | 356.89M |
| April 20, 2026 | 8.9 | 9.39 | 9.39 | 9.45 | 8.85 | 399.6M |
| April 17, 2026 | 8.71 | 9.08 | 9.08 | 9.3 | 8.71 | 335.85M |
| April 16, 2026 | 8.76 | 8.86 | 8.86 | 9.09 | 8.41 | 384.01M |
| April 15, 2026 | 8.44 | 8.84 | 8.84 | 9.09 | 8.17 | 404.94M |
| April 14, 2026 | 8.3 | 8.37 | 8.37 | 8.59 | 8.25 | 242.42M |
| April 13, 2026 | 7.9 | 8.26 | 8.26 | 8.28 | 7.89 | 210.54M |
| April 10, 2026 | 8.2 | 7.99 | 7.99 | 8.24 | 7.95 | 162.83M |
| April 09, 2026 | 8.2 | 8.09 | 8.09 | 8.23 | 8.04 | 163.69M |
| April 08, 2026 | 8.22 | 8.31 | 8.31 | 8.39 | 8.15 | 227.17M |
| April 07, 2026 | 8.04 | 8.08 | 8.08 | 8.2 | 7.85 | 200.92M |
| April 03, 2026 | 8.3 | 7.92 | 7.92 | 8.34 | 7.85 | 246.23M |
| April 02, 2026 | 8.9 | 8.28 | 8.28 | 8.95 | 8.22 | 332.4M |
| April 01, 2026 | 9 | 9.04 | 9.04 | 9.28 | 8.68 | 328.58M |
| March 31, 2026 | 9.25 | 8.78 | 8.78 | 9.45 | 8.77 | 315.66M |
| March 30, 2026 | 9.72 | 9.15 | 9.15 | 9.82 | 9.07 | 403.44M |
| March 27, 2026 | 10.33 | 10.08 | 10.08 | 10.55 | 9.83 | 447.37M |
| March 26, 2026 | 10.89 | 10.44 | 10.44 | 11.7 | 10.41 | 561.43M |
| March 25, 2026 | 11.42 | 11.25 | 11.25 | 11.65 | 11.05 | 701.3M |
| March 24, 2026 | 10.21 | 11.07 | 11.07 | 11.07 | 9.5 | 613.46M |
| March 23, 2026 | 10.38 | 10.06 | 10.06 | 11.4 | 9.9 | 577.03M |
| March 20, 2026 | 10.88 | 10.71 | 10.71 | 12.2 | 10.58 | 674.81M |
| March 19, 2026 | 10.05 | 11.11 | 11.11 | 11.5 | 10.05 | 669.79M |
| March 18, 2026 | 9.79 | 10.45 | 10.45 | 10.67 | 9.79 | 564.45M |
| March 17, 2026 | 10.36 | 9.7 | 9.7 | 10.48 | 9.63 | 381.89M |
| March 16, 2026 | 10 | 10.65 | 10.65 | 10.77 | 9.15 | 472.39M |
| March 13, 2026 | 10.9 | 10.15 | 10.15 | 11.18 | 10.02 | 500.15M |
| March 12, 2026 | 9.81 | 10.87 | 10.87 | 10.87 | 9.81 | 469.03M |
| March 11, 2026 | 9.66 | 9.88 | 9.88 | 10.22 | 9.05 | 540.74M |
| March 10, 2026 | 10.41 | 9.85 | 9.66 | 10.41 | 9.65 | 471.48M |
| March 09, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 71.78M |
| March 06, 2026 | 8.07 | 8.6 | 8.6 | 8.6 | 8.07 | 129.37M |
| March 05, 2026 | 7.88 | 7.82 | 7.82 | 8.28 | 7.6 | 379.81M |