Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
23.24
+0.23 (1.00%)
Oct 27, 2025, 11:30 AM CST
SHA:601567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.11 | 23.14 | 22.81 | 23.01 | 23.01 | -0.09% | 10,097,700 |
| Oct 23, 2025 | 23.08 | 23.08 | 22.61 | 23.03 | 23.03 | -0.43% | 10,177,609 |
| Oct 22, 2025 | 23.58 | 23.73 | 23.00 | 23.13 | 23.13 | -2.86% | 13,901,281 |
| Oct 21, 2025 | 23.48 | 24.11 | 23.37 | 23.81 | 23.81 | 1.41% | 12,688,763 |
| Oct 20, 2025 | 23.86 | 24.15 | 23.35 | 23.48 | 23.48 | -2.17% | 12,912,606 |
| Oct 17, 2025 | 25.53 | 25.54 | 23.86 | 24.00 | 23.52 | -6.58% | 21,109,399 |
| Oct 16, 2025 | 26.25 | 26.25 | 25.22 | 25.69 | 25.17 | -1.87% | 17,000,789 |
| Oct 15, 2025 | 25.35 | 26.18 | 24.73 | 26.18 | 25.65 | 2.07% | 21,944,667 |
| Oct 14, 2025 | 26.01 | 26.70 | 25.45 | 25.65 | 25.13 | -1.38% | 21,185,649 |
| Oct 13, 2025 | 25.67 | 26.14 | 25.38 | 26.01 | 25.48 | -1.85% | 21,895,051 |
| Oct 10, 2025 | 24.80 | 26.70 | 24.67 | 26.50 | 25.96 | 6.04% | 45,731,151 |
| Oct 9, 2025 | 24.55 | 25.12 | 24.21 | 24.99 | 24.48 | 1.83% | 19,795,074 |
| Sep 30, 2025 | 24.40 | 24.67 | 24.10 | 24.54 | 24.04 | 0.25% | 14,760,188 |
| Sep 29, 2025 | 24.86 | 25.08 | 24.11 | 24.48 | 23.99 | -0.37% | 23,463,800 |
| Sep 26, 2025 | 23.98 | 25.18 | 23.79 | 24.57 | 24.07 | 2.38% | 29,841,609 |
| Sep 25, 2025 | 24.05 | 24.59 | 23.58 | 24.00 | 23.52 | -1.56% | 22,315,248 |
| Sep 24, 2025 | 23.98 | 24.50 | 23.76 | 24.38 | 23.89 | 0.54% | 33,374,377 |
| Sep 23, 2025 | 22.78 | 24.69 | 22.67 | 24.25 | 23.76 | 7.21% | 67,733,213 |
| Sep 22, 2025 | 22.93 | 22.94 | 22.41 | 22.62 | 22.17 | -1.44% | 14,247,884 |
| Sep 19, 2025 | 22.70 | 23.08 | 22.60 | 22.95 | 22.49 | 1.24% | 17,681,670 |
| Sep 18, 2025 | 23.18 | 23.26 | 22.52 | 22.67 | 22.22 | -2.37% | 17,222,810 |
| Sep 17, 2025 | 22.45 | 23.28 | 22.41 | 23.22 | 22.76 | 3.11% | 25,785,349 |
| Sep 16, 2025 | 22.64 | 22.68 | 22.34 | 22.52 | 22.07 | -0.66% | 12,531,871 |
| Sep 15, 2025 | 22.76 | 22.84 | 22.56 | 22.67 | 22.22 | -0.35% | 10,785,842 |
| Sep 12, 2025 | 22.91 | 22.99 | 22.68 | 22.75 | 22.30 | -0.61% | 11,866,365 |
| Sep 11, 2025 | 22.69 | 22.99 | 22.46 | 22.89 | 22.43 | 0.62% | 10,026,381 |
| Sep 10, 2025 | 23.08 | 23.15 | 22.61 | 22.75 | 22.30 | -1.73% | 12,418,725 |
| Sep 9, 2025 | 23.53 | 23.74 | 23.05 | 23.15 | 22.69 | -1.41% | 16,212,255 |
| Sep 8, 2025 | 23.04 | 23.56 | 23.02 | 23.48 | 23.01 | 2.00% | 24,027,942 |
| Sep 5, 2025 | 22.72 | 23.04 | 22.40 | 23.02 | 22.56 | 1.10% | 16,902,038 |
| Sep 4, 2025 | 22.60 | 23.41 | 22.57 | 22.77 | 22.31 | 1.20% | 25,333,076 |
| Sep 3, 2025 | 23.05 | 23.08 | 22.41 | 22.50 | 22.05 | -1.92% | 11,928,800 |
| Sep 2, 2025 | 23.26 | 23.50 | 22.83 | 22.94 | 22.48 | -1.42% | 16,319,130 |
| Sep 1, 2025 | 22.90 | 23.28 | 22.75 | 23.27 | 22.80 | 1.04% | 17,940,415 |
| Aug 29, 2025 | 22.69 | 23.17 | 22.61 | 23.03 | 22.57 | 1.19% | 17,762,594 |
| Aug 28, 2025 | 22.84 | 22.97 | 22.29 | 22.76 | 22.30 | -0.39% | 23,288,882 |
| Aug 27, 2025 | 23.50 | 23.50 | 22.85 | 22.85 | 22.39 | -2.77% | 27,107,817 |
| Aug 26, 2025 | 23.33 | 23.60 | 23.22 | 23.50 | 23.03 | 0.73% | 22,829,563 |
| Aug 25, 2025 | 23.46 | 23.56 | 23.01 | 23.33 | 22.86 | -0.34% | 42,682,096 |
| Aug 22, 2025 | 24.00 | 24.00 | 23.21 | 23.41 | 22.94 | -5.07% | 59,173,598 |
| Aug 21, 2025 | 25.24 | 25.29 | 24.54 | 24.66 | 24.17 | -2.10% | 17,101,218 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.62 | 25.19 | 24.69 | 1.08% | 16,612,442 |
| Aug 19, 2025 | 24.31 | 25.59 | 24.31 | 24.92 | 24.42 | 2.59% | 23,950,253 |
| Aug 18, 2025 | 24.29 | 24.57 | 24.08 | 24.29 | 23.80 | 0.33% | 20,067,963 |
| Aug 15, 2025 | 23.87 | 24.46 | 23.65 | 24.21 | 23.73 | 1.81% | 20,164,304 |
| Aug 14, 2025 | 24.30 | 24.46 | 23.75 | 23.78 | 23.30 | -2.10% | 18,172,447 |
| Aug 13, 2025 | 24.38 | 24.77 | 24.17 | 24.29 | 23.80 | -0.45% | 25,894,308 |
| Aug 12, 2025 | 23.43 | 24.56 | 23.43 | 24.40 | 23.91 | 4.18% | 35,655,011 |
| Aug 11, 2025 | 23.57 | 23.65 | 23.16 | 23.42 | 22.95 | -0.80% | 22,247,992 |
| Aug 8, 2025 | 22.57 | 23.75 | 22.51 | 23.61 | 23.14 | 4.56% | 37,918,905 |