Skip to main content
logo
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
23.24
+0.23 (1.00%)
Oct 27, 2025, 11:30 AM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.1123.1422.8123.0123.01-0.09%10,097,700
Oct 23, 202523.0823.0822.6123.0323.03-0.43%10,177,609
Oct 22, 202523.5823.7323.0023.1323.13-2.86%13,901,281
Oct 21, 202523.4824.1123.3723.8123.811.41%12,688,763
Oct 20, 202523.8624.1523.3523.4823.48-2.17%12,912,606
Oct 17, 202525.5325.5423.8624.0023.52-6.58%21,109,399
Oct 16, 202526.2526.2525.2225.6925.17-1.87%17,000,789
Oct 15, 202525.3526.1824.7326.1825.652.07%21,944,667
Oct 14, 202526.0126.7025.4525.6525.13-1.38%21,185,649
Oct 13, 202525.6726.1425.3826.0125.48-1.85%21,895,051
Oct 10, 202524.8026.7024.6726.5025.966.04%45,731,151
Oct 9, 202524.5525.1224.2124.9924.481.83%19,795,074
Sep 30, 202524.4024.6724.1024.5424.040.25%14,760,188
Sep 29, 202524.8625.0824.1124.4823.99-0.37%23,463,800
Sep 26, 202523.9825.1823.7924.5724.072.38%29,841,609
Sep 25, 202524.0524.5923.5824.0023.52-1.56%22,315,248
Sep 24, 202523.9824.5023.7624.3823.890.54%33,374,377
Sep 23, 202522.7824.6922.6724.2523.767.21%67,733,213
Sep 22, 202522.9322.9422.4122.6222.17-1.44%14,247,884
Sep 19, 202522.7023.0822.6022.9522.491.24%17,681,670
Sep 18, 202523.1823.2622.5222.6722.22-2.37%17,222,810
Sep 17, 202522.4523.2822.4123.2222.763.11%25,785,349
Sep 16, 202522.6422.6822.3422.5222.07-0.66%12,531,871
Sep 15, 202522.7622.8422.5622.6722.22-0.35%10,785,842
Sep 12, 202522.9122.9922.6822.7522.30-0.61%11,866,365
Sep 11, 202522.6922.9922.4622.8922.430.62%10,026,381
Sep 10, 202523.0823.1522.6122.7522.30-1.73%12,418,725
Sep 9, 202523.5323.7423.0523.1522.69-1.41%16,212,255
Sep 8, 202523.0423.5623.0223.4823.012.00%24,027,942
Sep 5, 202522.7223.0422.4023.0222.561.10%16,902,038
Sep 4, 202522.6023.4122.5722.7722.311.20%25,333,076
Sep 3, 202523.0523.0822.4122.5022.05-1.92%11,928,800
Sep 2, 202523.2623.5022.8322.9422.48-1.42%16,319,130
Sep 1, 202522.9023.2822.7523.2722.801.04%17,940,415
Aug 29, 202522.6923.1722.6123.0322.571.19%17,762,594
Aug 28, 202522.8422.9722.2922.7622.30-0.39%23,288,882
Aug 27, 202523.5023.5022.8522.8522.39-2.77%27,107,817
Aug 26, 202523.3323.6023.2223.5023.030.73%22,829,563
Aug 25, 202523.4623.5623.0123.3322.86-0.34%42,682,096
Aug 22, 202524.0024.0023.2123.4122.94-5.07%59,173,598
Aug 21, 202525.2425.2924.5424.6624.17-2.10%17,101,218
Aug 20, 202524.9025.2024.6225.1924.691.08%16,612,442
Aug 19, 202524.3125.5924.3124.9224.422.59%23,950,253
Aug 18, 202524.2924.5724.0824.2923.800.33%20,067,963
Aug 15, 202523.8724.4623.6524.2123.731.81%20,164,304
Aug 14, 202524.3024.4623.7523.7823.30-2.10%18,172,447
Aug 13, 202524.3824.7724.1724.2923.80-0.45%25,894,308
Aug 12, 202523.4324.5623.4324.4023.914.18%35,655,011
Aug 11, 202523.5723.6523.1623.4222.95-0.80%22,247,992
Aug 8, 202522.5723.7522.5123.6123.144.56%37,918,905