Shanghai Sanyou Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.17	22.88	20.98	22.49	22.49	6.24%	10,956,750
Jan 22, 2026	21.50	21.91	20.94	21.17	21.17	-3.24%	8,703,846
Jan 21, 2026	20.99	23.46	20.91	21.88	21.88	7.52%	19,695,890
Jan 20, 2026	20.10	20.49	19.76	20.35	20.35	1.40%	5,394,441
Jan 19, 2026	20.35	20.68	19.91	20.07	20.07	-1.57%	6,576,883
Jan 16, 2026	21.34	21.43	20.36	20.39	20.39	-4.94%	6,370,647
Jan 15, 2026	21.97	22.50	21.11	21.45	21.45	-3.81%	12,666,530
Jan 14, 2026	18.82	22.33	18.82	22.30	22.30	16.63%	18,977,480
Jan 13, 2026	19.00	19.60	18.61	19.12	19.12	-0.83%	6,807,046
Jan 12, 2026	19.11	19.38	18.80	19.28	19.28	1.69%	4,130,749
Jan 9, 2026	18.78	18.99	18.50	18.96	18.96	1.50%	3,550,548
Jan 8, 2026	18.38	18.85	18.35	18.68	18.68	1.03%	3,308,261
Jan 7, 2026	18.75	18.77	18.30	18.49	18.49	-1.18%	3,392,499
Jan 6, 2026	18.75	19.06	18.65	18.71	18.71	-0.27%	5,518,594
Jan 5, 2026	18.02	18.84	18.02	18.76	18.76	4.11%	5,713,688
Dec 31, 2025	17.82	18.14	17.65	18.02	18.02	1.35%	2,996,612
Dec 30, 2025	18.00	18.00	17.58	17.78	17.78	-1.60%	3,182,216
Dec 29, 2025	17.69	18.09	17.56	18.07	18.07	1.86%	2,990,945
Dec 26, 2025	17.91	18.19	17.69	17.74	17.74	-1.39%	2,894,551
Dec 25, 2025	17.97	18.43	17.75	17.99	17.99	0.33%	3,684,994
Dec 24, 2025	17.89	18.01	17.71	17.93	17.93	0.67%	2,246,815
Dec 23, 2025	18.24	18.39	17.77	17.81	17.81	-2.36%	2,507,725
Dec 22, 2025	18.41	18.41	18.18	18.24	18.24	-0.92%	1,345,072
Dec 19, 2025	18.01	18.65	18.01	18.41	18.41	1.71%	2,165,809
Dec 18, 2025	18.17	18.30	17.99	18.10	18.10	-0.22%	1,857,331
Dec 17, 2025	17.66	18.25	17.61	18.14	18.14	2.20%	3,130,624
Dec 16, 2025	17.93	17.97	17.51	17.75	17.75	-0.67%	1,570,414
Dec 15, 2025	17.99	18.20	17.70	17.87	17.87	-0.67%	2,424,509
Dec 12, 2025	17.73	17.99	17.60	17.99	17.99	0.95%	2,236,446
Dec 11, 2025	18.15	18.15	17.70	17.82	17.82	-1.82%	2,589,126
Dec 10, 2025	18.30	18.30	18.01	18.15	18.15	-0.27%	797,594
Dec 9, 2025	18.43	18.57	18.20	18.20	18.20	-1.25%	821,406
Dec 8, 2025	18.47	18.60	18.36	18.43	18.43	0.16%	1,191,252
Dec 5, 2025	18.28	18.55	17.86	18.40	18.40	0.93%	2,136,875
Dec 4, 2025	18.43	18.55	18.21	18.23	18.23	-0.55%	1,595,921
Dec 3, 2025	18.16	18.61	18.16	18.33	18.33	1.05%	2,284,762
Dec 2, 2025	18.48	18.51	18.02	18.14	18.14	-1.47%	1,801,809
Dec 1, 2025	18.54	18.70	18.19	18.41	18.41	-1.29%	2,507,781
Nov 28, 2025	18.81	18.81	18.51	18.65	18.65	-0.32%	887,682
Nov 27, 2025	18.90	18.90	18.54	18.71	18.71	-	1,220,992
Nov 26, 2025	18.92	19.32	18.65	18.71	18.71	-1.63%	1,748,800
Nov 25, 2025	18.61	19.59	18.61	19.02	19.02	2.87%	2,715,332
Nov 24, 2025	18.51	18.68	18.25	18.49	18.49	-0.43%	1,476,649
Nov 21, 2025	19.10	19.28	18.05	18.57	18.57	-3.43%	2,553,087
Nov 20, 2025	19.33	19.48	19.17	19.23	19.23	-0.52%	744,146
Nov 19, 2025	19.06	19.41	19.01	19.33	19.33	1.42%	2,192,707
Nov 18, 2025	19.19	19.30	19.04	19.06	19.06	-0.73%	1,184,500
Nov 17, 2025	19.77	19.83	19.10	19.20	19.20	-2.74%	2,738,982
Nov 14, 2025	19.85	20.10	19.70	19.74	19.74	-0.75%	1,991,350
Nov 13, 2025	19.89	19.95	19.64	19.89	19.89	-0.25%	1,952,050