Skip to main content
logo
Shinva Medical Instrument Co.,Ltd. (SHA:600587)
China flag China · Delayed Price · Currency is CNY
16.09
-0.18 (-1.11%)
Jan 20, 2026, 3:00 PM CST

Shinva Medical Instrument Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202616.1416.3716.1116.2716.270.49%15,650,790
Jan 16, 202616.7416.7616.1716.1916.19-3.29%22,725,900
Jan 15, 202616.9016.9416.3416.7416.74-0.36%27,121,698
Jan 14, 202616.5117.2716.4816.8016.801.51%48,517,126
Jan 13, 202616.5717.0816.3116.5516.550.30%41,553,040
Jan 12, 202616.3616.6116.2616.5016.500.92%32,061,860
Jan 9, 202616.3016.5516.2416.3516.35-0.97%32,606,930
Jan 8, 202615.9216.5215.9216.5116.513.19%47,168,690
Jan 7, 202615.9316.4015.8816.0016.00-1.05%43,794,070
Jan 6, 202616.3516.5515.9716.1716.172.08%71,388,480
Jan 5, 202614.7915.8414.7915.8415.8410.00%48,622,880
Dec 31, 202514.5014.5614.3914.4014.40-0.89%4,843,433
Dec 30, 202514.5014.5914.4914.5314.53-0.07%2,886,049
Dec 29, 202514.6514.6514.5314.5414.54-0.82%3,761,040
Dec 26, 202514.7014.7414.5814.6614.66-0.27%4,830,245
Dec 25, 202514.6514.7314.6314.7014.700.48%4,309,951
Dec 24, 202514.5414.6614.4914.6314.630.83%4,774,940
Dec 23, 202514.6414.7014.4814.5114.51-0.89%5,103,985
Dec 22, 202514.7014.7214.6014.6414.64-0.14%4,382,140
Dec 19, 202514.5814.7114.5514.6614.660.55%4,951,905
Dec 18, 202514.5114.6214.4414.5814.580.41%3,888,308
Dec 17, 202514.4014.5414.3314.5214.520.83%4,268,525
Dec 16, 202514.4714.4914.2814.4014.40-0.62%7,412,812
Dec 15, 202514.5914.6214.4814.4914.49-1.36%6,226,099
Dec 12, 202514.5314.6914.3614.6914.691.17%13,084,880
Dec 11, 202514.8614.8714.4614.5214.52-2.29%11,006,790
Dec 10, 202514.8814.8914.7214.8614.86-0.07%6,001,560
Dec 9, 202515.0515.0614.8614.8714.87-1.20%7,132,743
Dec 8, 202515.1115.1715.0215.0515.05-0.66%6,484,655
Dec 5, 202515.1515.1715.0015.1515.150.73%4,889,440
Dec 4, 202514.9915.0914.9215.0415.040.33%3,502,950
Dec 3, 202515.1315.1314.9614.9914.99-0.66%4,726,590
Dec 2, 202515.2615.2715.0615.0915.09-1.11%4,123,930
Dec 1, 202515.0415.2615.0115.2615.261.60%6,019,214
Nov 28, 202515.0315.0314.9515.0215.020.13%2,637,979
Nov 27, 202514.9815.0314.9015.0015.00-3,543,600
Nov 26, 202515.0315.0814.9915.0015.000.07%4,077,960
Nov 25, 202514.9915.0814.9214.9914.990.81%6,216,257
Nov 24, 202514.8314.9314.7814.8714.870.41%4,466,865
Nov 21, 202515.1115.2114.8014.8114.81-2.63%11,489,076
Nov 20, 202515.3215.3615.2015.2115.21-0.59%4,421,590
Nov 19, 202515.3215.3815.2415.3015.30-0.58%4,805,726
Nov 18, 202515.3415.4015.2215.3915.390.39%5,966,013
Nov 17, 202515.5115.5315.3215.3315.33-0.97%7,388,872
Nov 14, 202515.5215.6215.4815.4815.48-0.45%6,992,203
Nov 13, 202515.5915.6015.4615.5515.55-0.51%7,688,148
Nov 12, 202515.5815.6915.5615.6315.630.39%7,825,219
Nov 11, 202515.5315.5715.4715.5715.57-5,995,463
Nov 10, 202515.4015.6015.3615.5715.571.10%9,698,802
Nov 7, 202515.3515.4615.2815.4015.400.33%9,252,050