NYOCOR Co., Ltd. (600821.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600821.SS Historical Return
If you invested ¥1000 in NYOCOR Co., Ltd. (600821.SS) 10 years ago, it would be worth ¥612.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥643.99, while ¥1000 invested 1 year ago would be worth ¥975.95. This corresponds to total returns of -38.73%, -35.6%, -2.41%, respectively, with annualized returns of -4.79%, -8.45%, -2.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600821.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.72 | 5.68 | 5.68 | 5.74 | 5.67 | 23.32M |
| September 29, 2026 | 5.71 | 5.7 | 5.7 | 5.77 | 5.68 | 25.37M |
| September 28, 2026 | 5.77 | 5.72 | 5.72 | 5.79 | 5.66 | 26.39M |
| September 24, 2026 | 5.85 | 5.77 | 5.77 | 5.88 | 5.76 | 33.01M |
| September 23, 2026 | 6.07 | 5.88 | 5.88 | 6.08 | 5.87 | 61.99M |
| September 22, 2026 | 6.16 | 6.08 | 6.08 | 6.18 | 6.06 | 40.73M |
| September 21, 2026 | 6.12 | 6.12 | 6.12 | 6.21 | 6.1 | 51.09M |
| September 18, 2026 | 6.08 | 6.16 | 6.16 | 6.32 | 6.06 | 71.67M |
| September 17, 2026 | 6.21 | 6.09 | 6.09 | 6.21 | 6.05 | 74.98M |
| September 16, 2026 | 6.2 | 6.26 | 6.26 | 6.5 | 6.18 | 65.46M |
| September 15, 2026 | 6.28 | 6.19 | 6.19 | 6.37 | 6.12 | 84.75M |
| 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 |
AD
