Skip to main content
logo
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
25.75
-0.65 (-2.46%)
Nov 17, 2025, 3:00 PM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202526.8827.1126.2726.4026.40-2.76%18,226,025
Nov 13, 202527.1327.8526.9027.1527.150.37%30,686,019
Nov 12, 202528.4229.3026.9427.0527.05-6.01%53,846,228
Nov 11, 202528.1328.7828.1328.7828.7810.02%16,432,045
Nov 10, 202527.0027.0025.5826.1626.16-1.91%29,007,144
Nov 7, 202526.6027.7026.2926.6726.67-1.59%39,150,438
Nov 6, 202526.3927.4926.2327.1027.102.57%69,208,574
Nov 5, 202523.7026.4223.2026.4226.429.99%76,370,001
Nov 4, 202522.9125.2422.9124.0224.024.57%44,548,646
Nov 3, 202522.4123.0922.3122.9722.972.50%26,797,810
Oct 31, 202522.3222.8822.0222.4122.41-1.45%33,960,594
Oct 30, 202523.2423.7122.7422.7422.74-10.01%68,870,343
Oct 29, 202524.3025.3924.2325.2725.273.48%39,719,671
Oct 28, 202523.2824.9923.2624.4224.425.35%43,618,287
Oct 27, 202523.1523.4422.9423.1823.180.74%15,830,297
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