Skip to main content
logo
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
14.65
+0.69 (4.94%)
Jun 12, 2026, 3:00 PM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202614.1015.2113.9414.6514.654.94%44,020,590
Jun 11, 202614.2214.3813.8813.9613.96-3.06%23,160,941
Jun 10, 202614.6014.6314.3114.4014.40-1.81%16,561,000
Jun 9, 202614.8714.8914.5214.8114.670.34%18,600,622
Jun 8, 202614.9915.3314.5814.7614.62-3.78%18,306,626
Jun 5, 202615.3715.6315.0715.3415.19-0.45%18,295,800
Jun 4, 202615.7515.8615.3015.4115.26-3.26%19,859,740
Jun 3, 202616.1616.1615.8315.9315.77-1.42%15,478,180
Jun 2, 202616.5816.7115.9616.1616.00-2.12%19,413,690
Jun 1, 202616.3816.6016.1116.5116.350.98%17,353,500
May 29, 202616.7016.7516.2616.3516.19-2.04%21,247,320
May 28, 202616.9817.0316.3516.6916.53-0.77%22,090,490
May 27, 202617.2717.5416.8016.8216.66-2.55%23,479,960
May 26, 202617.6617.6817.0117.2617.09-2.71%28,798,170
May 25, 202617.8818.2617.6317.7417.57-0.73%17,869,840
May 22, 202618.1018.2317.7717.8717.70-0.78%17,608,400
May 21, 202618.6018.7917.9818.0117.83-3.64%19,160,510
May 20, 202619.1519.2918.4818.6918.51-1.63%23,349,160
May 19, 202618.3519.1618.3019.0018.813.60%27,839,170
May 18, 202617.9818.4317.9018.3418.161.33%18,865,380
May 15, 202618.7118.9017.8018.1017.92-3.42%39,346,250
May 14, 202619.6319.8218.7218.7418.56-4.44%27,597,540
May 13, 202619.1919.8619.1519.6119.421.98%25,996,550
May 12, 202619.8919.9019.1819.2319.04-2.68%25,719,200
May 11, 202619.7120.0819.5219.7619.570.25%26,716,300
May 8, 202620.2820.2819.5019.7119.52-2.76%32,381,730
May 7, 202620.2320.5920.1120.2720.070.45%27,835,310
May 6, 202620.2920.5220.1120.1819.980.60%24,042,950
Apr 30, 202620.6520.7219.9820.0619.86-3.28%27,378,890
Apr 29, 202620.7320.9520.6020.7420.54-0.77%28,936,640
Apr 28, 202621.2921.8320.6720.9020.70-6.24%61,711,720
Apr 27, 202622.2922.6022.2922.2922.07-10.01%24,962,890
Apr 24, 202625.3625.8224.5524.7724.53-2.94%22,259,150
Apr 23, 202625.5026.2825.1025.5225.27-0.08%20,599,280
Apr 22, 202625.2125.7524.9925.5425.290.27%24,981,380
Apr 21, 202626.0426.0825.1525.4725.22-1.70%16,111,080
Apr 20, 202626.1226.1225.6525.9125.66-1.30%18,812,280
Apr 17, 202626.0926.3825.8026.2525.990.46%16,866,550
Apr 16, 202625.6026.4125.2326.1325.872.47%25,236,310
Apr 15, 202625.3926.0525.3325.5025.250.87%31,328,670
Apr 14, 202625.7626.1525.1525.2825.03-1.67%23,208,840
Apr 13, 202625.6625.7825.1925.7125.46-1.04%19,632,920
Apr 10, 202626.0026.2025.7125.9825.731.05%16,508,570
Apr 9, 202625.9926.1925.5725.7125.46-1.83%12,785,170
Apr 8, 202624.7826.2924.7726.1925.938.04%31,432,560
Apr 7, 202624.9425.1924.0024.2424.00-2.85%22,464,770
Apr 3, 202625.4625.4624.5024.9524.71-0.60%16,247,310
Apr 2, 202626.5726.6424.9825.1024.85-5.50%27,096,900
Apr 1, 202626.6426.8626.2726.5626.301.30%12,934,810
Mar 31, 202627.3927.6926.1926.2225.96-3.46%19,666,840