Shanghai Shyndec Pharmaceutical Co., Ltd. Class A 600420
SSE · China · Health Technology
CNY 8.39+0.18 (+2.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.39 | +2.19% | CNY 8.23 | CNY 8.41 | CNY 8.20 | 7.24M |
| 2026-09-29 | CNY 8.21 | 0.00% | CNY 8.18 | CNY 8.28 | CNY 8.17 | 4.92M |
| 2026-09-28 | CNY 8.21 | -0.12% | CNY 8.26 | CNY 8.30 | CNY 8.18 | 4.43M |
| 2026-09-24 | CNY 8.22 | -1.44% | CNY 8.33 | CNY 8.39 | CNY 8.20 |
| 5.90M |
| 2026-09-23 | CNY 8.34 | -0.71% | CNY 8.37 | CNY 8.44 | CNY 8.34 | 5.11M |
| 2026-09-22 | CNY 8.40 | +0.36% | CNY 8.44 | CNY 8.45 | CNY 8.30 | 8.55M |
| 2026-09-21 | CNY 8.37 | +2.95% | CNY 8.13 | CNY 8.38 | CNY 8.13 | 11.07M |
| 2026-09-18 | CNY 8.13 | -1.69% | CNY 8.26 | CNY 8.34 | CNY 8.11 | 7.42M |
| 2026-09-17 | CNY 8.27 | +0.12% | CNY 8.20 | CNY 8.29 | CNY 8.20 | 2.84M |
| 2026-09-16 | CNY 8.26 | +0.12% | CNY 8.21 | CNY 8.26 | CNY 8.16 | 3.69M |
| 2026-09-15 | CNY 8.25 | -0.84% | CNY 8.31 | CNY 8.35 | CNY 8.22 | 3.59M |
| 2026-09-14 | CNY 8.32 | +0.36% | CNY 8.28 | CNY 8.36 | CNY 8.26 | 4.01M |
| 2026-09-11 | CNY 8.29 | -2.01% | CNY 8.46 | CNY 8.46 | CNY 8.27 | 7.74M |
| 2026-09-10 | CNY 8.46 | -0.35% | CNY 8.49 | CNY 8.52 | CNY 8.36 | 8.05M |
| 2026-09-09 | CNY 8.49 | -0.82% | CNY 8.53 | CNY 8.55 | CNY 8.47 | 4.86M |
| 2026-09-08 | CNY 8.56 | +1.06% | CNY 8.48 | CNY 8.60 | CNY 8.45 | 7.10M |
| 2026-09-07 | CNY 8.47 | -0.24% | CNY 8.50 | CNY 8.52 | CNY 8.45 | 4.85M |
| 2026-09-04 | CNY 8.49 | +0.12% | CNY 8.50 | CNY 8.58 | CNY 8.47 | 5.90M |
| 2026-09-03 | CNY 8.48 | -0.47% | CNY 8.49 | CNY 8.55 | CNY 8.45 | 5.35M |
| 2026-09-02 | CNY 8.52 | -0.81% | CNY 8.59 | CNY 8.62 | CNY 8.49 | 7.24M |
| 2026-09-01 | CNY 8.59 | +0.94% | CNY 8.51 | CNY 8.61 | CNY 8.46 | 8.15M |
| 2026-08-31 | CNY 8.51 | -1.73% | CNY 8.62 | CNY 8.64 | CNY 8.49 | 5.91M |
| 2026-08-28 | CNY 8.66 | +0.35% | CNY 8.61 | CNY 8.67 | CNY 8.56 | 4.61M |
| 2026-08-27 | CNY 8.63 | -0.35% | CNY 8.64 | CNY 8.75 | CNY 8.54 | 6.56M |
| 2026-08-26 | CNY 8.66 | +0.93% | CNY 8.61 | CNY 8.78 | CNY 8.59 | 8.64M |
| 2026-08-25 | CNY 8.58 | +1.54% | CNY 8.44 | CNY 8.60 | CNY 8.41 | 8.19M |
| 2026-08-24 | CNY 8.45 | -0.12% | CNY 8.43 | CNY 8.50 | CNY 8.37 | 7.28M |
| 2026-08-21 | CNY 8.46 | -3.86% | CNY 8.80 | CNY 8.80 | CNY 8.40 | 16.79M |
| 2026-08-20 | CNY 8.80 | +1.97% | CNY 8.87 | CNY 9.00 | CNY 8.77 | 21.47M |
| 2026-08-19 | CNY 8.63 | -0.23% | CNY 8.62 | CNY 8.74 | CNY 8.56 | 8.76M |
| 2026-08-18 | CNY 8.65 | -0.57% | CNY 8.70 | CNY 8.74 | CNY 8.63 | 8.18M |
| 2026-08-17 | CNY 8.70 | -0.34% | CNY 8.69 | CNY 8.78 | CNY 8.50 | 11.64M |
| 2026-08-14 | CNY 8.73 | +0.11% | CNY 8.67 | CNY 8.87 | CNY 8.60 | 12.05M |
| 2026-08-13 | CNY 8.72 | +0.81% | CNY 8.65 | CNY 8.80 | CNY 8.52 | 12.42M |
| 2026-08-12 | CNY 8.65 | -0.80% | CNY 8.69 | CNY 8.77 | CNY 8.60 | 8.55M |
| 2026-08-11 | CNY 8.72 | -0.34% | CNY 8.74 | CNY 8.86 | CNY 8.70 | 8.56M |
| 2026-08-10 | CNY 8.75 | +0.57% | CNY 8.70 | CNY 8.87 | CNY 8.68 | 11.19M |
| 2026-08-07 | CNY 8.70 | +1.40% | CNY 8.58 | CNY 8.71 | CNY 8.51 | 9.82M |
| 2026-08-06 | CNY 8.58 | -1.27% | CNY 8.68 | CNY 8.69 | CNY 8.51 | 8.03M |
| 2026-08-05 | CNY 8.69 | -0.91% | CNY 8.76 | CNY 8.81 | CNY 8.62 | 8.39M |
| 2026-08-04 | CNY 8.77 | -1.68% | CNY 8.92 | CNY 8.99 | CNY 8.76 | 7.59M |
| 2026-08-03 | CNY 8.92 | +0.90% | CNY 8.81 | CNY 8.95 | CNY 8.81 | 7.73M |
| 2026-07-31 | CNY 8.84 | 0.00% | CNY 8.81 | CNY 8.88 | CNY 8.74 | 8.31M |
| 2026-07-30 | CNY 8.84 | +1.61% | CNY 8.69 | CNY 8.87 | CNY 8.67 | 9.36M |
| 2026-07-29 | CNY 8.70 | +1.05% | CNY 8.61 | CNY 8.75 | CNY 8.56 | 9.81M |
| 2026-07-28 | CNY 8.61 | -0.58% | CNY 8.65 | CNY 8.68 | CNY 8.51 | 8.37M |
| 2026-07-27 | CNY 8.66 | +2.24% | CNY 8.42 | CNY 8.71 | CNY 8.42 | 8.88M |
| 2026-07-24 | CNY 8.47 | -2.53% | CNY 8.67 | CNY 8.69 | CNY 8.45 | 9.48M |
| 2026-07-23 | CNY 8.69 | -0.80% | CNY 8.70 | CNY 8.88 | CNY 8.60 | 12.72M |
| 2026-07-22 | CNY 8.76 | +0.57% | CNY 8.67 | CNY 8.80 | CNY 8.59 | 12.12M |
| 2026-07-21 | CNY 8.71 | -2.13% | CNY 8.89 | CNY 9.01 | CNY 8.70 | 14.68M |
| 2026-07-20 | CNY 8.90 | +0.45% | CNY 8.95 | CNY 9.03 | CNY 8.75 | 13.75M |
| 2026-07-17 | CNY 8.86 | -4.01% | CNY 9.17 | CNY 9.21 | CNY 8.84 | 19.41M |
| 2026-07-16 | CNY 9.23 | +1.54% | CNY 9.05 | CNY 9.25 | CNY 8.95 | 16.11M |
| 2026-07-15 | CNY 9.09 | +2.13% | CNY 8.90 | CNY 9.15 | CNY 8.82 | 15.25M |
| 2026-07-14 | CNY 8.90 | +1.14% | CNY 8.73 | CNY 8.97 | CNY 8.67 | 12.97M |
| 2026-07-13 | CNY 8.80 | +1.27% | CNY 8.47 | CNY 8.85 | CNY 8.47 | 14.64M |
| 2026-07-10 | CNY 8.69 | +1.52% | CNY 8.55 | CNY 8.77 | CNY 8.41 | 10.46M |
| 2026-07-09 | CNY 8.56 | -1.61% | CNY 8.65 | CNY 8.78 | CNY 8.55 | 7.96M |
| 2026-07-08 | CNY 8.70 | +0.58% | CNY 8.72 | CNY 8.79 | CNY 8.53 | 8.05M |
| 2026-07-07 | CNY 8.65 | -3.78% | CNY 8.93 | CNY 8.93 | CNY 8.62 | 10.44M |
| 2026-07-06 | CNY 8.99 | +0.78% | CNY 8.86 | CNY 9.15 | CNY 8.69 | 15.31M |
| 2026-07-03 | CNY 8.92 | +0.79% | CNY 8.77 | CNY 8.94 | CNY 8.61 | 20.12M |
| 2026-07-02 | CNY 8.85 | +7.53% | CNY 8.21 | CNY 8.88 | CNY 8.20 | 28.99M |
| 2026-07-01 | CNY 8.23 | +3.52% | CNY 7.95 | CNY 8.24 | CNY 7.86 | 11.73M |
| 2026-06-30 | CNY 7.95 | -2.81% | CNY 8.16 | CNY 8.17 | CNY 7.92 | 8.05M |
| 2026-06-29 | CNY 8.18 | +5.14% | CNY 7.77 | CNY 8.18 | CNY 7.67 | 12.90M |
| 2026-06-26 | CNY 7.78 | -3.71% | CNY 8.09 | CNY 8.13 | CNY 7.78 | 11.91M |
| 2026-06-25 | CNY 8.08 | -2.88% | CNY 8.31 | CNY 8.31 | CNY 8.05 | 8.56M |
| 2026-06-24 | CNY 8.32 | -0.83% | CNY 8.49 | CNY 8.56 | CNY 8.30 | 9.82M |
| 2026-06-23 | CNY 8.39 | +1.45% | CNY 8.21 | CNY 8.57 | CNY 8.20 | 11.68M |
| 2026-06-22 | CNY 8.27 | +0.85% | CNY 8.20 | CNY 8.30 | CNY 7.98 | 10.13M |
| 2026-06-18 | CNY 8.20 | -2.03% | CNY 8.36 | CNY 8.45 | CNY 8.18 | 12.03M |
| 2026-06-17 | CNY 8.37 | -1.30% | CNY 8.47 | CNY 8.47 | CNY 8.36 | 5.10M |
| 2026-06-16 | CNY 8.48 | -0.93% | CNY 8.56 | CNY 8.56 | CNY 8.40 | 6.86M |
| 2026-06-15 | CNY 8.56 | -1.72% | CNY 8.71 | CNY 8.75 | CNY 8.54 | 8.51M |
| 2026-06-12 | CNY 8.71 | +1.99% | CNY 8.55 | CNY 8.72 | CNY 8.45 | 8.76M |
| 2026-06-11 | CNY 8.54 | -1.84% | CNY 8.68 | CNY 8.73 | CNY 8.50 | 5.73M |
| 2026-06-10 | CNY 8.70 | 0.00% | CNY 8.66 | CNY 8.74 | CNY 8.57 | 5.63M |
| 2026-06-09 | CNY 8.70 | -2.25% | CNY 8.83 | CNY 8.88 | CNY 8.66 | 6.56M |
| 2026-06-08 | CNY 8.90 | -0.67% | CNY 8.97 | CNY 9.03 | CNY 8.83 | 4.59M |
| 2026-06-05 | CNY 8.96 | +1.01% | CNY 8.90 | CNY 9.01 | CNY 8.88 | 3.48M |
| 2026-06-04 | CNY 8.87 | -1.55% | CNY 9.01 | CNY 9.05 | CNY 8.85 | 3.63M |
| 2026-06-03 | CNY 9.01 | -2.80% | CNY 9.10 | CNY 9.12 | CNY 8.98 | 4.81M |
| 2026-06-02 | CNY 9.27 | 0.00% | CNY 9.26 | CNY 9.39 | CNY 9.24 | 5.75M |
| 2026-06-01 | CNY 9.27 | -0.11% | CNY 9.22 | CNY 9.30 | CNY 9.15 | 6.63M |
| 2026-05-29 | CNY 9.28 | +2.54% | CNY 9.08 | CNY 9.29 | CNY 9.03 | 8.17M |
| 2026-05-28 | CNY 9.05 | -0.22% | CNY 9.04 | CNY 9.10 | CNY 8.97 | 3.36M |
| 2026-05-27 | CNY 9.07 | -0.44% | CNY 9.11 | CNY 9.13 | CNY 8.95 | 5.57M |
| 2026-05-26 | CNY 9.11 | +1.22% | CNY 9.03 | CNY 9.13 | CNY 8.93 | 4.76M |