Skip to main content
logo
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
20.06
-0.68 (-3.28%)
Apr 30, 2026, 3:00 PM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.6520.7219.9820.0620.06-3.28%27,378,895
Apr 29, 202620.7320.9520.6020.7420.74-0.77%28,936,641
Apr 28, 202621.2921.8320.6720.9020.90-6.24%61,711,725
Apr 27, 202622.2922.6022.2922.2922.29-10.01%24,962,890
Apr 24, 202625.3625.8224.5524.7724.77-2.94%22,259,157
Apr 23, 202625.5026.2825.1025.5225.52-0.08%20,599,288
Apr 22, 202625.2125.7524.9925.5425.540.27%24,981,380
Apr 21, 202626.0426.0825.1525.4725.47-1.70%16,111,080
Apr 20, 202626.1226.1225.6525.9125.91-1.30%18,812,286
Apr 17, 202626.0926.3825.8026.2526.250.46%16,866,558
Apr 16, 202625.6026.4125.2326.1326.132.47%25,236,319
Apr 15, 202625.3926.0525.3325.5025.500.87%31,328,670
Apr 14, 202625.7626.1525.1525.2825.28-1.67%23,208,846
Apr 13, 202625.6625.7825.1925.7125.71-1.04%19,632,920
Apr 10, 202626.0026.2025.7125.9825.981.05%16,508,570
Apr 9, 202625.9926.1925.5725.7125.71-1.83%12,785,171
Apr 8, 202624.7826.2924.7726.1926.198.04%31,432,560
Apr 7, 202624.9425.1924.0024.2424.24-2.85%22,464,773
Apr 3, 202625.4625.4624.5024.9524.95-0.60%16,247,310
Apr 2, 202626.5726.6424.9825.1025.10-5.50%27,096,900
Apr 1, 202626.6426.8626.2726.5626.561.30%12,934,810
Mar 31, 202627.3927.6926.1926.2226.22-3.46%19,666,840
Mar 30, 202628.0028.1526.7527.1627.16-4.03%21,814,060
Mar 27, 202628.1128.6927.9028.3028.30-1.08%19,480,850
Mar 26, 202627.9128.9427.6828.6128.611.85%29,060,750
Mar 25, 202628.0028.7927.8728.0928.090.61%26,606,947
Mar 24, 202628.0028.1326.8127.9227.921.42%25,611,580
Mar 23, 202627.5928.4927.1927.5327.53-1.64%28,742,670
Mar 20, 202628.3529.0527.5827.9927.99-0.92%28,909,190
Mar 19, 202628.3928.9728.0028.2528.25-3.15%23,527,780
Mar 18, 202629.4029.9628.6029.1729.17-0.92%27,531,870
Mar 17, 202630.5230.9529.3029.4429.44-3.44%30,012,590
Mar 16, 202630.0830.6929.6030.4930.490.16%31,621,880
Mar 13, 202631.4731.5030.2530.4430.44-3.06%31,037,880
Mar 12, 202632.3832.6831.0031.4031.40-3.06%36,693,380
Mar 11, 202632.6833.6631.7432.3932.39-1.43%61,711,890
Mar 10, 202632.3533.5731.9132.8632.861.58%77,454,460
Mar 9, 202630.5832.3530.4032.3532.3510.00%77,080,260
Mar 6, 202629.4129.4129.4129.4129.419.99%10,685,940
Mar 5, 202626.2426.9826.1026.7426.743.56%22,404,640
Mar 4, 202624.9826.3724.8625.8225.822.46%19,726,960
Mar 3, 202625.9726.3025.1025.2025.20-3.19%19,117,294
Mar 2, 202625.7827.0225.7526.0326.03-1.14%17,203,960
Feb 27, 202626.2526.6425.9726.3326.33-0.75%15,582,470
Feb 26, 202625.8526.9425.7326.5326.532.04%26,993,500
Feb 25, 202625.4026.3225.1026.0026.002.81%29,791,140
Feb 24, 202624.4025.4924.3125.2925.294.72%25,347,380
Feb 13, 202624.7024.8724.0824.1524.15-2.82%18,634,380
Feb 12, 202624.1525.4923.7224.8524.853.58%36,907,380
Feb 11, 202623.9624.7023.9623.9923.990.42%18,205,220