Shinva Medical Instrument Co.,Ltd. (SHA:600587)
China · Delayed Price · Currency is CNY 16.64
+0.03 (0.18%)
Aug 1, 2025, 2:45 PM CST
Shinva Medical Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.61 | 17.05 | 16.53 | 16.61 | 16.61 | - | 13,160,056 |
| Jul 31, 2025 | 16.80 | 16.99 | 16.55 | 16.61 | 16.61 | -1.19% | 17,791,351 |
| Jul 30, 2025 | 16.25 | 17.17 | 16.19 | 16.81 | 16.81 | 3.38% | 30,170,644 |
| Jul 29, 2025 | 16.28 | 16.29 | 16.05 | 16.26 | 16.26 | -0.12% | 10,650,680 |
| Jul 28, 2025 | 16.40 | 16.50 | 16.24 | 16.28 | 16.28 | -0.61% | 11,155,008 |
| Jul 25, 2025 | 16.58 | 16.67 | 16.35 | 16.38 | 16.38 | -0.97% | 12,403,439 |
| Jul 24, 2025 | 16.09 | 16.61 | 16.09 | 16.54 | 16.54 | 2.99% | 17,900,644 |
| Jul 23, 2025 | 16.22 | 16.42 | 16.04 | 16.06 | 16.06 | -1.35% | 14,262,290 |
| Jul 22, 2025 | 15.85 | 16.28 | 15.82 | 16.28 | 16.28 | 3.17% | 24,102,309 |
| Jul 21, 2025 | 15.67 | 15.97 | 15.58 | 15.78 | 15.78 | 0.83% | 17,961,277 |
| Jul 18, 2025 | 15.24 | 15.95 | 15.19 | 15.65 | 15.65 | 2.76% | 21,418,266 |
| Jul 17, 2025 | 15.17 | 15.24 | 15.14 | 15.23 | 15.23 | 0.40% | 5,893,580 |
| Jul 16, 2025 | 15.18 | 15.20 | 15.10 | 15.17 | 15.17 | 0.07% | 7,724,959 |
| Jul 15, 2025 | 15.30 | 15.33 | 15.10 | 15.16 | 15.16 | -1.49% | 10,373,505 |
| Jul 14, 2025 | 15.27 | 15.69 | 15.23 | 15.39 | 15.39 | 0.85% | 10,626,494 |
| Jul 11, 2025 | 15.17 | 15.30 | 15.12 | 15.26 | 15.26 | 0.59% | 9,770,599 |
| Jul 10, 2025 | 15.10 | 15.20 | 15.07 | 15.17 | 15.17 | 0.40% | 6,115,667 |
| Jul 9, 2025 | 15.15 | 15.22 | 15.07 | 15.11 | 15.11 | -0.20% | 6,075,930 |
| Jul 8, 2025 | 15.05 | 15.16 | 15.02 | 15.14 | 15.14 | 0.20% | 7,101,019 |
| Jul 7, 2025 | 15.20 | 15.33 | 15.08 | 15.11 | 15.11 | -0.92% | 8,486,916 |
| Jul 4, 2025 | 15.36 | 15.41 | 15.24 | 15.25 | 15.00 | -0.59% | 6,103,992 |
| Jul 3, 2025 | 15.20 | 15.36 | 15.20 | 15.34 | 15.09 | 0.92% | 6,836,719 |
| Jul 2, 2025 | 15.21 | 15.23 | 15.14 | 15.20 | 14.95 | -0.20% | 4,609,430 |
| Jul 1, 2025 | 15.12 | 15.25 | 15.11 | 15.23 | 14.98 | 0.59% | 5,741,186 |
| Jun 30, 2025 | 15.11 | 15.16 | 15.07 | 15.14 | 14.89 | 0.33% | 4,407,475 |
| Jun 27, 2025 | 15.06 | 15.15 | 15.05 | 15.09 | 14.84 | 0.33% | 4,169,701 |
| Jun 26, 2025 | 15.14 | 15.17 | 15.04 | 15.04 | 14.79 | -0.73% | 5,442,285 |
| Jun 25, 2025 | 15.11 | 15.16 | 15.01 | 15.15 | 14.90 | 0.33% | 5,809,394 |
| Jun 24, 2025 | 14.94 | 15.11 | 14.91 | 15.10 | 14.85 | 1.14% | 5,578,585 |
| Jun 23, 2025 | 14.94 | 14.99 | 14.86 | 14.93 | 14.69 | 0.20% | 5,152,132 |
| Jun 20, 2025 | 14.94 | 14.99 | 14.88 | 14.90 | 14.66 | -0.27% | 4,878,996 |
| Jun 19, 2025 | 15.05 | 15.06 | 14.89 | 14.94 | 14.70 | -0.60% | 5,727,975 |
| Jun 18, 2025 | 15.20 | 15.22 | 15.01 | 15.03 | 14.78 | -1.51% | 8,918,881 |
| Jun 17, 2025 | 15.25 | 15.48 | 15.20 | 15.26 | 15.01 | 0.39% | 6,809,265 |
| Jun 16, 2025 | 15.22 | 15.28 | 15.17 | 15.20 | 14.95 | -0.33% | 4,884,840 |
| Jun 13, 2025 | 15.46 | 15.62 | 15.19 | 15.25 | 15.00 | -1.68% | 8,484,992 |
| Jun 12, 2025 | 15.55 | 15.57 | 15.47 | 15.51 | 15.26 | -0.39% | 5,335,555 |
| Jun 11, 2025 | 15.60 | 15.68 | 15.53 | 15.57 | 15.31 | -0.38% | 5,990,621 |
| Jun 10, 2025 | 15.60 | 15.73 | 15.45 | 15.63 | 15.37 | 0.26% | 7,753,401 |
| Jun 9, 2025 | 15.53 | 15.62 | 15.44 | 15.59 | 15.33 | 0.58% | 5,701,295 |
| Jun 6, 2025 | 15.50 | 15.59 | 15.47 | 15.50 | 15.25 | -0.06% | 3,294,539 |
| Jun 5, 2025 | 15.60 | 15.60 | 15.45 | 15.51 | 15.26 | -0.45% | 5,068,140 |
| Jun 4, 2025 | 15.75 | 15.75 | 15.45 | 15.58 | 15.32 | -0.70% | 8,288,854 |
| Jun 3, 2025 | 15.46 | 15.75 | 15.45 | 15.69 | 15.43 | 0.97% | 6,355,583 |
| May 30, 2025 | 15.45 | 15.63 | 15.42 | 15.54 | 15.29 | 0.13% | 5,873,663 |
| May 29, 2025 | 15.30 | 15.53 | 15.30 | 15.52 | 15.27 | 1.37% | 7,959,079 |
| May 28, 2025 | 15.27 | 15.41 | 15.25 | 15.31 | 15.06 | -0.39% | 4,352,000 |
| May 27, 2025 | 15.33 | 15.39 | 15.19 | 15.37 | 15.12 | 1.72% | 6,925,690 |
| May 26, 2025 | 15.27 | 15.32 | 15.06 | 15.11 | 14.86 | -1.37% | 5,548,268 |
| May 23, 2025 | 15.22 | 15.48 | 15.22 | 15.32 | 15.07 | 0.59% | 6,612,116 |