Shanghai Shyndec Pharmaceutical
国药现代 SH600420 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.39
+0.18
(+2.19%)
Sectors
ThemeNMN Concept
+1.23%
ThemeAnimal Vaccines
+1.25%
ThemeMedical Aesthetics
+1.13%
ThemePharmaceutical E-commerce
+1.59%
ThemeSynthetic Biology
+1.83%
ThemeH. pylori
+2.48%
ThemeFlu
+2.09%
ThemeMonkeypox
+2.96%
ThemeAssisted Reproduction
+2.43%
IndustryChemical Pharmaceuticals
+2.11%
RegionPudong
+0.50%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.23
High
8.41
Low
8.20
Prev close
8.21
Amplitude
2.56%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.27
MA10
8.27
MA20
8.33
MA60
8.55
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.23 | 8.41 | 8.20 | 8.39 | 7M |
| 2 | 2026-09-29 | 8.18 | 8.28 | 8.17 | 8.21 | 5M |
| 3 | 2026-09-28 | 8.26 | 8.30 | 8.18 | 8.21 | 4M |
| 4 | 2026-09-24 | 8.33 | 8.39 | 8.20 | 8.22 | 6M |
| 5 | 2026-09-23 | 8.37 | 8.44 | 8.34 | 8.34 | 5M |
| 6 | 2026-09-22 | 8.44 | 8.45 | 8.30 | 8.40 | 9M |
| 7 | 2026-09-21 | 8.13 | 8.38 | 8.13 | 8.37 | 11M |
| 8 | 2026-09-18 | 8.26 | 8.34 | 8.11 | 8.13 | 7M |
| 9 | 2026-09-17 | 8.15 | 8.24 | 8.15 | 8.22 | 3M |
| 10 | 2026-09-16 | 8.16 | 8.21 | 8.11 | 8.21 | 4M |
| 11 | 2026-09-15 | 8.26 | 8.30 | 8.17 | 8.20 | 4M |
| 12 | 2026-09-14 | 8.23 | 8.31 | 8.21 | 8.27 | 4M |
52W
Data range
7.62
22.1%
11.11
High/low over the last 250 trading days, and where the price sits.
← Stocks