Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China · Delayed Price · Currency is CNY 22.88
-0.32 (-1.38%)
At close: Dec 26, 2025
SHA:601567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 23.19 | 23.27 | 22.84 | 22.88 | 22.88 | -1.38% | 16,695,010 |
| Dec 25, 2025 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 0.17% | 10,142,000 |
| Dec 24, 2025 | 23.01 | 23.43 | 22.91 | 23.16 | 23.16 | 0.09% | 14,190,520 |
| Dec 23, 2025 | 23.37 | 23.37 | 23.04 | 23.14 | 23.14 | -0.94% | 9,814,936 |
| Dec 22, 2025 | 23.55 | 23.63 | 23.05 | 23.36 | 23.36 | -0.55% | 14,600,010 |
| Dec 19, 2025 | 23.43 | 23.72 | 23.35 | 23.49 | 23.49 | 0.73% | 10,904,600 |
| Dec 18, 2025 | 23.95 | 23.95 | 23.31 | 23.32 | 23.32 | -3.20% | 14,775,290 |
| Dec 17, 2025 | 23.81 | 24.20 | 23.67 | 24.09 | 24.09 | 0.33% | 15,752,874 |
| Dec 16, 2025 | 23.88 | 24.08 | 23.24 | 24.01 | 24.01 | 0.54% | 17,163,924 |
| Dec 15, 2025 | 23.85 | 24.12 | 23.59 | 23.88 | 23.88 | -1.20% | 21,113,800 |
| Dec 12, 2025 | 22.76 | 24.17 | 22.76 | 24.17 | 24.17 | 6.06% | 35,348,320 |
| Dec 11, 2025 | 22.91 | 23.15 | 22.75 | 22.79 | 22.79 | -0.52% | 11,856,260 |
| Dec 10, 2025 | 23.30 | 23.30 | 22.65 | 22.91 | 22.91 | -1.25% | 11,334,620 |
| Dec 9, 2025 | 23.10 | 23.48 | 22.90 | 23.20 | 23.20 | 0.26% | 17,765,650 |
| Dec 8, 2025 | 22.80 | 23.39 | 22.80 | 23.14 | 23.14 | 1.45% | 21,437,190 |
| Dec 5, 2025 | 22.39 | 22.87 | 22.04 | 22.81 | 22.81 | 1.83% | 20,409,410 |
| Dec 4, 2025 | 22.69 | 22.72 | 22.12 | 22.40 | 22.40 | -1.28% | 15,739,140 |
| Dec 3, 2025 | 22.56 | 22.95 | 22.49 | 22.69 | 22.69 | 0.44% | 16,716,920 |
| Dec 2, 2025 | 22.89 | 22.89 | 22.41 | 22.59 | 22.59 | -1.18% | 14,298,189 |
| Dec 1, 2025 | 22.58 | 22.88 | 22.51 | 22.86 | 22.86 | 0.93% | 21,026,600 |
| Nov 28, 2025 | 22.85 | 22.87 | 22.30 | 22.65 | 22.65 | -0.44% | 22,559,800 |
| Nov 27, 2025 | 22.82 | 23.02 | 22.69 | 22.75 | 22.75 | -0.26% | 19,418,924 |
| Nov 26, 2025 | 22.96 | 23.12 | 22.70 | 22.81 | 22.81 | -0.65% | 21,352,130 |
| Nov 25, 2025 | 23.53 | 23.62 | 22.82 | 22.96 | 22.96 | -1.88% | 45,348,770 |
| Nov 24, 2025 | 23.40 | 23.94 | 23.31 | 23.40 | 23.40 | 0.13% | 21,653,120 |
| Nov 21, 2025 | 24.00 | 24.14 | 23.30 | 23.37 | 23.37 | -3.39% | 20,706,480 |
| Nov 20, 2025 | 25.05 | 25.14 | 24.13 | 24.19 | 24.19 | -2.70% | 13,374,013 |
| Nov 19, 2025 | 25.31 | 25.62 | 24.63 | 24.86 | 24.86 | -2.39% | 13,361,060 |
| Nov 18, 2025 | 25.86 | 26.06 | 25.15 | 25.47 | 25.47 | -1.09% | 18,450,830 |
| Nov 17, 2025 | 26.47 | 26.47 | 25.50 | 25.75 | 25.75 | -2.46% | 18,272,720 |
| Nov 14, 2025 | 26.88 | 27.11 | 26.27 | 26.40 | 26.40 | -2.76% | 18,226,020 |
| Nov 13, 2025 | 27.13 | 27.85 | 26.90 | 27.15 | 27.15 | 0.37% | 30,686,010 |
| Nov 12, 2025 | 28.42 | 29.30 | 26.94 | 27.05 | 27.05 | -6.01% | 53,846,220 |
| Nov 11, 2025 | 28.13 | 28.78 | 28.13 | 28.78 | 28.78 | 10.02% | 16,432,040 |
| Nov 10, 2025 | 27.00 | 27.00 | 25.58 | 26.16 | 26.16 | -1.91% | 29,007,140 |
| Nov 7, 2025 | 26.60 | 27.70 | 26.29 | 26.67 | 26.67 | -1.59% | 39,150,430 |
| Nov 6, 2025 | 26.39 | 27.49 | 26.23 | 27.10 | 27.10 | 2.57% | 69,208,570 |
| Nov 5, 2025 | 23.70 | 26.42 | 23.20 | 26.42 | 26.42 | 9.99% | 76,370,000 |
| Nov 4, 2025 | 22.91 | 25.24 | 22.91 | 24.02 | 24.02 | 4.57% | 44,548,640 |
| Nov 3, 2025 | 22.41 | 23.09 | 22.31 | 22.97 | 22.97 | 2.50% | 26,797,810 |
| Oct 31, 2025 | 22.32 | 22.88 | 22.02 | 22.41 | 22.41 | -1.45% | 33,960,590 |
| Oct 30, 2025 | 23.24 | 23.71 | 22.74 | 22.74 | 22.74 | -10.01% | 68,870,340 |
| Oct 29, 2025 | 24.30 | 25.39 | 24.23 | 25.27 | 25.27 | 3.48% | 39,719,670 |
| Oct 28, 2025 | 23.28 | 24.99 | 23.26 | 24.42 | 24.42 | 5.35% | 43,618,280 |
| Oct 27, 2025 | 23.15 | 23.44 | 22.94 | 23.18 | 23.18 | 0.74% | 15,830,290 |
| 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% | 10,177,600 |
| Oct 22, 2025 | 23.58 | 23.73 | 23.00 | 23.13 | 23.13 | -2.86% | 13,901,280 |
| Oct 21, 2025 | 23.48 | 24.11 | 23.37 | 23.81 | 23.81 | 1.41% | 12,688,760 |
| Oct 20, 2025 | 23.86 | 24.15 | 23.35 | 23.48 | 23.48 | -2.17% | 12,912,600 |