Shanghai Shyndec Pharmaceutical Co., Ltd. (SHA:600420)
China
· Delayed Price · Currency is CNY 9.60
+0.04 (0.42%)
Apr 29, 2026, 3:00 PM CST
SHA:600420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.53 | 9.63 | 9.53 | 9.60 | 9.60 | 0.42% | 5,790,000 |
| Apr 28, 2026 | 9.58 | 9.66 | 9.50 | 9.56 | 9.56 | -0.31% | 9,639,245 |
| Apr 27, 2026 | 9.73 | 9.73 | 9.58 | 9.59 | 9.59 | -1.24% | 8,798,213 |
| Apr 24, 2026 | 9.75 | 9.76 | 9.68 | 9.71 | 9.71 | -0.61% | 6,760,213 |
| Apr 23, 2026 | 9.76 | 9.78 | 9.69 | 9.77 | 9.77 | 0.10% | 7,211,853 |
| Apr 22, 2026 | 9.71 | 9.77 | 9.71 | 9.76 | 9.76 | 0.10% | 5,841,659 |
| Apr 21, 2026 | 9.73 | 9.80 | 9.71 | 9.75 | 9.75 | 0.21% | 6,494,700 |
| Apr 20, 2026 | 9.83 | 9.84 | 9.70 | 9.73 | 9.73 | -0.82% | 10,106,784 |
| Apr 17, 2026 | 9.88 | 9.89 | 9.74 | 9.81 | 9.81 | -1.11% | 8,897,114 |
| Apr 16, 2026 | 9.96 | 9.99 | 9.87 | 9.92 | 9.92 | -0.80% | 9,313,591 |
| Apr 15, 2026 | 9.87 | 10.05 | 9.79 | 10.00 | 10.00 | 1.94% | 18,621,120 |
| Apr 14, 2026 | 9.84 | 9.87 | 9.71 | 9.81 | 9.81 | -0.20% | 13,362,347 |
| Apr 13, 2026 | 9.80 | 9.94 | 9.68 | 9.83 | 9.83 | -5.48% | 31,620,400 |
| Apr 10, 2026 | 10.41 | 10.53 | 10.35 | 10.40 | 10.40 | 0.39% | 8,384,535 |
| Apr 9, 2026 | 10.53 | 10.68 | 10.33 | 10.36 | 10.36 | -1.99% | 12,357,000 |
| Apr 8, 2026 | 10.65 | 10.68 | 10.47 | 10.57 | 10.57 | 0.57% | 14,652,720 |
| Apr 7, 2026 | 10.62 | 10.63 | 10.29 | 10.51 | 10.51 | -0.28% | 10,872,360 |
| Apr 3, 2026 | 10.70 | 10.72 | 10.51 | 10.54 | 10.54 | -1.59% | 10,618,000 |
| Apr 2, 2026 | 10.73 | 10.83 | 10.67 | 10.71 | 10.71 | -0.37% | 13,926,000 |
| Apr 1, 2026 | 10.69 | 10.80 | 10.52 | 10.75 | 10.75 | 1.32% | 15,109,700 |
| Mar 31, 2026 | 10.69 | 10.87 | 10.57 | 10.61 | 10.61 | -0.84% | 12,284,700 |
| Mar 30, 2026 | 10.30 | 10.72 | 10.30 | 10.70 | 10.70 | 3.28% | 18,730,190 |
| Mar 27, 2026 | 10.06 | 10.38 | 10.03 | 10.36 | 10.36 | 2.37% | 10,540,900 |
| Mar 26, 2026 | 10.07 | 10.23 | 10.05 | 10.12 | 10.12 | 0.20% | 9,615,190 |
| Mar 25, 2026 | 10.01 | 10.14 | 9.96 | 10.10 | 10.10 | 1.30% | 10,589,400 |
| Mar 24, 2026 | 9.96 | 9.99 | 9.78 | 9.97 | 9.97 | 1.42% | 10,252,548 |
| Mar 23, 2026 | 10.37 | 10.37 | 9.72 | 9.83 | 9.83 | -5.66% | 21,717,400 |
| Mar 20, 2026 | 10.58 | 10.66 | 10.40 | 10.42 | 10.42 | -1.33% | 8,889,900 |
| Mar 19, 2026 | 10.67 | 10.72 | 10.52 | 10.56 | 10.56 | -1.68% | 7,518,160 |
| Mar 18, 2026 | 10.80 | 10.83 | 10.65 | 10.74 | 10.74 | -0.28% | 7,968,100 |
| Mar 17, 2026 | 10.85 | 10.96 | 10.77 | 10.77 | 10.77 | -0.83% | 8,481,373 |
| Mar 16, 2026 | 10.96 | 11.05 | 10.84 | 10.86 | 10.86 | -0.91% | 9,478,100 |
| Mar 13, 2026 | 10.93 | 11.09 | 10.93 | 10.96 | 10.96 | -0.09% | 13,154,340 |
| Mar 12, 2026 | 10.94 | 11.00 | 10.86 | 10.97 | 10.97 | 0.37% | 10,116,700 |
| Mar 11, 2026 | 10.98 | 10.99 | 10.81 | 10.93 | 10.93 | -0.09% | 8,461,583 |
| Mar 10, 2026 | 10.90 | 10.96 | 10.82 | 10.94 | 10.94 | 0.83% | 10,136,400 |
| Mar 9, 2026 | 10.72 | 10.99 | 10.71 | 10.85 | 10.85 | 0.18% | 17,380,200 |
| Mar 6, 2026 | 10.52 | 10.91 | 10.52 | 10.83 | 10.83 | 2.85% | 18,241,280 |
| Mar 5, 2026 | 10.68 | 10.75 | 10.49 | 10.53 | 10.53 | -0.28% | 14,023,500 |
| Mar 4, 2026 | 10.84 | 10.88 | 10.53 | 10.56 | 10.56 | -2.49% | 15,477,600 |
| Mar 3, 2026 | 10.81 | 11.05 | 10.76 | 10.83 | 10.83 | 0.93% | 23,653,590 |
| Mar 2, 2026 | 10.60 | 10.82 | 10.59 | 10.73 | 10.73 | 0.37% | 14,286,470 |
| Feb 27, 2026 | 10.63 | 10.71 | 10.61 | 10.69 | 10.69 | 0.47% | 6,617,521 |
| Feb 26, 2026 | 10.72 | 10.74 | 10.60 | 10.64 | 10.64 | -0.56% | 7,765,170 |
| Feb 25, 2026 | 10.63 | 10.80 | 10.61 | 10.70 | 10.70 | 0.66% | 9,220,000 |
| Feb 24, 2026 | 10.71 | 10.72 | 10.59 | 10.63 | 10.63 | - | 6,524,502 |
| Feb 13, 2026 | 10.77 | 10.78 | 10.61 | 10.63 | 10.63 | -1.12% | 7,751,400 |
| Feb 12, 2026 | 10.85 | 10.85 | 10.72 | 10.75 | 10.75 | -0.83% | 6,991,400 |
| Feb 11, 2026 | 10.79 | 10.86 | 10.76 | 10.84 | 10.84 | 0.37% | 8,234,312 |
| Feb 10, 2026 | 10.77 | 10.85 | 10.70 | 10.80 | 10.80 | 0.28% | 7,347,232 |
| Feb 9, 2026 | 10.79 | 10.81 | 10.69 | 10.77 | 10.77 | 0.47% | 7,914,307 |
| Feb 6, 2026 | 10.72 | 10.88 | 10.66 | 10.72 | 10.72 | 0.47% | 12,926,310 |
| Feb 5, 2026 | 10.63 | 10.72 | 10.60 | 10.67 | 10.67 | 0.28% | 8,325,334 |
| Feb 4, 2026 | 10.48 | 10.65 | 10.45 | 10.64 | 10.64 | 1.14% | 8,968,839 |
| Feb 3, 2026 | 10.50 | 10.58 | 10.43 | 10.52 | 10.52 | 0.77% | 7,717,648 |
| Feb 2, 2026 | 10.58 | 10.71 | 10.44 | 10.44 | 10.44 | -1.79% | 10,653,620 |
| Jan 30, 2026 | 10.62 | 10.74 | 10.52 | 10.63 | 10.63 | -0.19% | 8,872,600 |
| Jan 29, 2026 | 10.58 | 10.67 | 10.50 | 10.65 | 10.65 | 0.38% | 10,815,860 |
| Jan 28, 2026 | 10.53 | 10.71 | 10.48 | 10.61 | 10.61 | 0.09% | 12,055,620 |
| Jan 27, 2026 | 10.70 | 10.80 | 10.44 | 10.60 | 10.60 | -1.58% | 15,597,270 |
| Jan 26, 2026 | 10.63 | 10.78 | 10.54 | 10.77 | 10.77 | 1.70% | 17,930,950 |
| Jan 23, 2026 | 10.59 | 10.67 | 10.54 | 10.59 | 10.59 | 0.19% | 10,371,040 |
| Jan 22, 2026 | 10.55 | 10.60 | 10.49 | 10.57 | 10.57 | - | 9,927,096 |
| Jan 21, 2026 | 10.61 | 10.63 | 10.49 | 10.57 | 10.57 | -0.47% | 7,329,741 |
| Jan 20, 2026 | 10.59 | 10.67 | 10.55 | 10.62 | 10.62 | 0.38% | 6,330,291 |
| Jan 19, 2026 | 10.63 | 10.67 | 10.50 | 10.58 | 10.58 | -0.47% | 7,718,586 |
| Jan 16, 2026 | 10.74 | 10.78 | 10.56 | 10.63 | 10.63 | -0.75% | 9,591,741 |
| Jan 15, 2026 | 10.56 | 10.75 | 10.53 | 10.71 | 10.71 | 1.61% | 12,937,660 |
| Jan 14, 2026 | 10.64 | 10.74 | 10.47 | 10.54 | 10.54 | -1.22% | 16,212,990 |
| Jan 13, 2026 | 10.65 | 10.73 | 10.59 | 10.67 | 10.67 | - | 12,570,914 |
| Jan 12, 2026 | 10.58 | 10.68 | 10.56 | 10.67 | 10.67 | 0.76% | 12,877,880 |
| Jan 9, 2026 | 10.45 | 10.60 | 10.43 | 10.59 | 10.59 | 1.24% | 14,265,400 |
| Jan 8, 2026 | 10.39 | 10.48 | 10.37 | 10.46 | 10.46 | 0.48% | 9,808,900 |
| Jan 7, 2026 | 10.34 | 10.43 | 10.30 | 10.41 | 10.41 | 0.77% | 12,752,990 |
| Jan 6, 2026 | 10.25 | 10.34 | 10.23 | 10.33 | 10.33 | 0.88% | 11,217,660 |
| Jan 5, 2026 | 10.10 | 10.25 | 10.10 | 10.24 | 10.24 | 1.39% | 9,649,381 |
| Dec 31, 2025 | 10.12 | 10.14 | 10.09 | 10.10 | 10.10 | -0.20% | 3,869,600 |
| Dec 30, 2025 | 10.12 | 10.16 | 10.09 | 10.12 | 10.12 | - | 7,399,857 |
| Dec 29, 2025 | 10.19 | 10.20 | 10.12 | 10.12 | 10.12 | -0.69% | 6,119,295 |
| Dec 26, 2025 | 10.18 | 10.23 | 10.16 | 10.19 | 10.19 | 0.10% | 5,671,002 |
| Dec 25, 2025 | 10.20 | 10.21 | 10.14 | 10.18 | 10.18 | -0.10% | 7,618,517 |
| Dec 24, 2025 | 10.18 | 10.21 | 10.12 | 10.19 | 10.19 | 0.20% | 6,797,898 |
| Dec 23, 2025 | 10.28 | 10.31 | 10.17 | 10.17 | 10.17 | -1.07% | 5,587,400 |
| Dec 22, 2025 | 10.33 | 10.34 | 10.27 | 10.28 | 10.28 | -0.48% | 4,630,600 |
| Dec 19, 2025 | 10.31 | 10.37 | 10.27 | 10.33 | 10.33 | 0.39% | 6,534,240 |
| Dec 18, 2025 | 10.20 | 10.31 | 10.17 | 10.29 | 10.29 | 0.68% | 6,493,760 |
| Dec 17, 2025 | 10.18 | 10.23 | 10.10 | 10.22 | 10.22 | 0.39% | 6,693,220 |
| Dec 16, 2025 | 10.26 | 10.28 | 10.18 | 10.18 | 10.18 | -0.78% | 4,688,130 |
| Dec 15, 2025 | 10.22 | 10.29 | 10.18 | 10.26 | 10.26 | 0.10% | 4,850,200 |
| Dec 12, 2025 | 10.21 | 10.36 | 10.17 | 10.25 | 10.25 | 0.10% | 8,217,939 |
| Dec 11, 2025 | 10.19 | 10.29 | 10.12 | 10.24 | 10.24 | 0.79% | 8,499,220 |
| Dec 10, 2025 | 10.22 | 10.22 | 10.09 | 10.16 | 10.16 | -0.39% | 5,488,936 |
| Dec 9, 2025 | 10.26 | 10.29 | 10.19 | 10.20 | 10.20 | -0.78% | 5,342,110 |
| Dec 8, 2025 | 10.33 | 10.37 | 10.27 | 10.28 | 10.28 | -0.48% | 6,890,131 |
| Dec 5, 2025 | 10.31 | 10.33 | 10.22 | 10.33 | 10.33 | 0.19% | 6,546,540 |
| Dec 4, 2025 | 10.34 | 10.34 | 10.26 | 10.31 | 10.31 | -0.19% | 4,325,762 |
| Dec 3, 2025 | 10.27 | 10.34 | 10.24 | 10.33 | 10.33 | 0.58% | 5,169,200 |
| Dec 2, 2025 | 10.30 | 10.32 | 10.24 | 10.27 | 10.27 | -0.48% | 4,936,534 |
| Dec 1, 2025 | 10.29 | 10.34 | 10.26 | 10.32 | 10.32 | 0.29% | 4,557,854 |
| Nov 28, 2025 | 10.29 | 10.33 | 10.19 | 10.29 | 10.29 | -0.19% | 5,854,929 |