Skip to main content
logo
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
22.75
-0.14 (-0.61%)
Sep 12, 2025, 3:00 PM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202522.9122.9922.6822.7522.75-0.61%11,866,365
Sep 11, 202522.6922.9922.4622.8922.890.62%10,026,381
Sep 10, 202523.0823.1522.6122.7522.75-1.73%12,418,725
Sep 9, 202523.5323.7423.0523.1523.15-1.41%16,212,255
Sep 8, 202523.0423.5623.0223.4823.482.00%24,027,942
Sep 5, 202522.7223.0422.4023.0223.021.10%16,902,038
Sep 4, 202522.6023.4122.5722.7722.771.20%25,333,076
Sep 3, 202523.0523.0822.4122.5022.50-1.92%11,928,800
Sep 2, 202523.2623.5022.8322.9422.94-1.42%16,319,130
Sep 1, 202522.9023.2822.7523.2723.271.04%17,940,415
Aug 29, 202522.6923.1722.6123.0323.031.19%17,762,594
Aug 28, 202522.8422.9722.2922.7622.76-0.39%23,288,882
Aug 27, 202523.5023.5022.8522.8522.85-2.77%27,107,817
Aug 26, 202523.3323.6023.2223.5023.500.73%22,829,563
Aug 25, 202523.4623.5623.0123.3323.33-0.34%42,682,096
Aug 22, 202524.0024.0023.2123.4123.41-5.07%59,173,598
Aug 21, 202525.2425.2924.5424.6624.66-2.10%17,101,218
Aug 20, 202524.9025.2024.6225.1925.191.08%16,612,442
Aug 19, 202524.3125.5924.3124.9224.922.59%23,950,253
Aug 18, 202524.2924.5724.0824.2924.290.33%20,067,963
Aug 15, 202523.8724.4623.6524.2124.211.81%20,164,304
Aug 14, 202524.3024.4623.7523.7823.78-2.10%18,172,447
Aug 13, 202524.3824.7724.1724.2924.29-0.45%25,894,308
Aug 12, 202523.4324.5623.4324.4024.404.18%35,655,011
Aug 11, 202523.5723.6523.1623.4223.42-0.80%22,247,992
Aug 8, 202522.5723.7522.5123.6123.614.56%37,918,905
Aug 7, 202522.7522.9522.3922.5822.58-0.92%22,190,942
Aug 6, 202522.7423.0922.6422.7922.790.31%16,404,618
Aug 5, 202522.9522.9822.5022.7222.72-0.70%13,528,200
Aug 4, 202522.5923.0822.4322.8822.880.93%22,678,205
Aug 1, 202522.4923.1022.4022.6722.670.80%30,222,225
Jul 31, 202521.7722.9221.7622.4922.494.31%52,245,156
Jul 30, 202521.6521.8821.4121.5621.56-0.65%12,914,387
Jul 29, 202522.0522.0521.5321.7021.70-1.68%16,477,300
Jul 28, 202522.1822.2121.9122.0722.07-0.50%9,692,600
Jul 25, 202522.2022.5422.1022.1822.180.23%19,842,725
Jul 24, 202521.8022.2521.6222.1322.131.42%15,701,718
Jul 23, 202522.3022.3021.8021.8221.82-1.31%17,349,117
Jul 22, 202522.0322.2321.6422.1122.110.96%21,249,559
Jul 21, 202521.5921.9821.5821.9021.901.86%28,616,200
Jul 18, 202522.1722.2021.4021.5021.50-2.93%31,408,113
Jul 17, 202522.3322.5022.1022.1522.15-0.76%15,919,700
Jul 16, 202523.0623.1222.2822.3222.32-3.21%24,589,437
Jul 15, 202523.2523.5122.8823.0623.06-0.99%11,085,681
Jul 14, 202522.7323.4022.7023.2923.292.46%13,948,126
Jul 11, 202523.0523.1622.6622.7322.73-1.81%10,834,378
Jul 10, 202522.9823.5622.9623.1523.150.48%12,503,506
Jul 9, 202522.9923.4022.8123.0423.04-0.35%14,434,600
Jul 8, 202522.1223.2022.0623.1223.124.05%21,413,235
Jul 7, 202522.1022.5321.8222.2222.220.73%9,342,925