Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China · Delayed Price · Currency is CNY 24.54
+0.06 (0.25%)
Sep 30, 2025, 3:00 PM CST
SHA:601567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.40 | 24.67 | 24.10 | 24.54 | 24.54 | 0.25% | 14,760,188 |
| Sep 29, 2025 | 24.86 | 25.08 | 24.11 | 24.48 | 24.48 | -0.37% | 23,463,800 |
| Sep 26, 2025 | 23.98 | 25.18 | 23.79 | 24.57 | 24.57 | 2.38% | 29,841,609 |
| Sep 25, 2025 | 24.05 | 24.59 | 23.58 | 24.00 | 24.00 | -1.56% | 22,315,248 |
| Sep 24, 2025 | 23.98 | 24.50 | 23.76 | 24.38 | 24.38 | 0.54% | 33,374,377 |
| Sep 23, 2025 | 22.78 | 24.69 | 22.67 | 24.25 | 24.25 | 7.21% | 67,733,213 |
| Sep 22, 2025 | 22.93 | 22.94 | 22.41 | 22.62 | 22.62 | -1.44% | 14,247,884 |
| Sep 19, 2025 | 22.70 | 23.08 | 22.60 | 22.95 | 22.95 | 1.24% | 17,681,670 |
| Sep 18, 2025 | 23.18 | 23.26 | 22.52 | 22.67 | 22.67 | -2.37% | 17,222,810 |
| Sep 17, 2025 | 22.45 | 23.28 | 22.41 | 23.22 | 23.22 | 3.11% | 25,785,349 |
| Sep 16, 2025 | 22.64 | 22.68 | 22.34 | 22.52 | 22.52 | -0.66% | 12,531,871 |
| Sep 15, 2025 | 22.76 | 22.84 | 22.56 | 22.67 | 22.67 | -0.35% | 10,785,842 |
| Sep 12, 2025 | 22.91 | 22.99 | 22.68 | 22.75 | 22.75 | -0.61% | 11,866,365 |
| Sep 11, 2025 | 22.69 | 22.99 | 22.46 | 22.89 | 22.89 | 0.62% | 10,026,381 |
| Sep 10, 2025 | 23.08 | 23.15 | 22.61 | 22.75 | 22.75 | -1.73% | 12,418,725 |
| Sep 9, 2025 | 23.53 | 23.74 | 23.05 | 23.15 | 23.15 | -1.41% | 16,212,255 |
| Sep 8, 2025 | 23.04 | 23.56 | 23.02 | 23.48 | 23.48 | 2.00% | 24,027,942 |
| Sep 5, 2025 | 22.72 | 23.04 | 22.40 | 23.02 | 23.02 | 1.10% | 16,902,038 |
| Sep 4, 2025 | 22.60 | 23.41 | 22.57 | 22.77 | 22.77 | 1.20% | 25,333,076 |
| Sep 3, 2025 | 23.05 | 23.08 | 22.41 | 22.50 | 22.50 | -1.92% | 11,928,800 |
| Sep 2, 2025 | 23.26 | 23.50 | 22.83 | 22.94 | 22.94 | -1.42% | 16,319,130 |
| Sep 1, 2025 | 22.90 | 23.28 | 22.75 | 23.27 | 23.27 | 1.04% | 17,940,415 |
| Aug 29, 2025 | 22.69 | 23.17 | 22.61 | 23.03 | 23.03 | 1.19% | 17,762,594 |
| Aug 28, 2025 | 22.84 | 22.97 | 22.29 | 22.76 | 22.76 | -0.39% | 23,288,882 |
| Aug 27, 2025 | 23.50 | 23.50 | 22.85 | 22.85 | 22.85 | -2.77% | 27,107,817 |
| Aug 26, 2025 | 23.33 | 23.60 | 23.22 | 23.50 | 23.50 | 0.73% | 22,829,563 |
| Aug 25, 2025 | 23.46 | 23.56 | 23.01 | 23.33 | 23.33 | -0.34% | 42,682,096 |
| Aug 22, 2025 | 24.00 | 24.00 | 23.21 | 23.41 | 23.41 | -5.07% | 59,173,598 |
| Aug 21, 2025 | 25.24 | 25.29 | 24.54 | 24.66 | 24.66 | -2.10% | 17,101,218 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.62 | 25.19 | 25.19 | 1.08% | 16,612,442 |
| Aug 19, 2025 | 24.31 | 25.59 | 24.31 | 24.92 | 24.92 | 2.59% | 23,950,253 |
| Aug 18, 2025 | 24.29 | 24.57 | 24.08 | 24.29 | 24.29 | 0.33% | 20,067,963 |
| Aug 15, 2025 | 23.87 | 24.46 | 23.65 | 24.21 | 24.21 | 1.81% | 20,164,304 |
| Aug 14, 2025 | 24.30 | 24.46 | 23.75 | 23.78 | 23.78 | -2.10% | 18,172,447 |
| Aug 13, 2025 | 24.38 | 24.77 | 24.17 | 24.29 | 24.29 | -0.45% | 25,894,308 |
| Aug 12, 2025 | 23.43 | 24.56 | 23.43 | 24.40 | 24.40 | 4.18% | 35,655,011 |
| Aug 11, 2025 | 23.57 | 23.65 | 23.16 | 23.42 | 23.42 | -0.80% | 22,247,992 |
| Aug 8, 2025 | 22.57 | 23.75 | 22.51 | 23.61 | 23.61 | 4.56% | 37,918,905 |
| Aug 7, 2025 | 22.75 | 22.95 | 22.39 | 22.58 | 22.58 | -0.92% | 22,190,942 |
| Aug 6, 2025 | 22.74 | 23.09 | 22.64 | 22.79 | 22.79 | 0.31% | 16,404,618 |
| Aug 5, 2025 | 22.95 | 22.98 | 22.50 | 22.72 | 22.72 | -0.70% | 13,528,200 |
| Aug 4, 2025 | 22.59 | 23.08 | 22.43 | 22.88 | 22.88 | 0.93% | 22,678,205 |
| Aug 1, 2025 | 22.49 | 23.10 | 22.40 | 22.67 | 22.67 | 0.80% | 30,222,225 |
| Jul 31, 2025 | 21.77 | 22.92 | 21.76 | 22.49 | 22.49 | 4.31% | 52,245,156 |
| Jul 30, 2025 | 21.65 | 21.88 | 21.41 | 21.56 | 21.56 | -0.65% | 12,914,387 |
| Jul 29, 2025 | 22.05 | 22.05 | 21.53 | 21.70 | 21.70 | -1.68% | 16,477,300 |
| Jul 28, 2025 | 22.18 | 22.21 | 21.91 | 22.07 | 22.07 | -0.50% | 9,692,600 |
| Jul 25, 2025 | 22.20 | 22.54 | 22.10 | 22.18 | 22.18 | 0.23% | 19,842,725 |
| Jul 24, 2025 | 21.80 | 22.25 | 21.62 | 22.13 | 22.13 | 1.42% | 15,701,718 |
| Jul 23, 2025 | 22.30 | 22.30 | 21.80 | 21.82 | 21.82 | -1.31% | 17,349,117 |