Shanghai Sanyou Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.43	13.75	13.40	13.70	13.70	2.47%	3,176,966
Sep 3, 2026	13.17	13.67	13.17	13.37	13.37	0.91%	3,410,897
Sep 2, 2026	13.21	13.26	13.01	13.25	13.25	-0.15%	1,659,964
Sep 1, 2026	13.17	13.28	13.05	13.27	13.27	1.07%	1,466,097
Aug 31, 2026	13.10	13.17	12.95	13.13	13.13	-0.53%	1,565,802
Aug 28, 2026	13.19	13.28	13.10	13.20	13.20	0.08%	1,813,351
Aug 27, 2026	13.30	13.44	13.11	13.19	13.19	-0.83%	1,996,224
Aug 26, 2026	13.33	13.54	13.19	13.30	13.30	-0.37%	2,356,329
Aug 25, 2026	13.11	13.37	12.92	13.35	13.35	2.30%	2,204,589
Aug 24, 2026	13.55	13.55	12.96	13.05	13.05	-3.33%	2,448,143
Aug 21, 2026	13.57	13.59	13.13	13.50	13.50	-0.52%	3,121,123
Aug 20, 2026	13.33	13.76	13.21	13.57	13.57	3.91%	4,919,462
Aug 19, 2026	13.35	13.48	12.98	13.06	13.06	-3.04%	3,092,336
Aug 18, 2026	13.63	13.63	13.26	13.47	13.47	-1.17%	3,412,538
Aug 17, 2026	13.68	13.82	13.33	13.63	13.63	-0.87%	3,505,080
Aug 14, 2026	13.72	13.99	13.56	13.75	13.75	-0.36%	3,395,379
Aug 13, 2026	13.68	14.18	13.51	13.80	13.80	0.22%	4,969,444
Aug 12, 2026	13.85	14.27	13.74	13.77	13.77	-1.22%	5,300,232
Aug 11, 2026	13.57	14.45	13.41	13.94	13.94	2.65%	9,255,771
Aug 10, 2026	13.50	13.79	13.45	13.58	13.58	0.82%	3,905,948
Aug 7, 2026	12.91	13.51	12.91	13.47	13.47	2.90%	4,313,019
Aug 6, 2026	13.18	13.19	12.86	13.09	13.09	-0.15%	4,203,419
Aug 5, 2026	13.11	13.43	13.05	13.11	13.11	-	4,577,151
Aug 4, 2026	13.09	13.22	12.87	13.11	13.11	0.69%	4,490,138
Aug 3, 2026	12.70	13.09	12.70	13.02	13.02	1.56%	4,292,107
Jul 31, 2026	12.60	12.86	12.60	12.82	12.82	2.15%	3,821,297
Jul 30, 2026	12.69	12.95	12.55	12.55	12.55	-1.18%	3,264,828
Jul 29, 2026	12.38	12.85	12.38	12.70	12.70	1.84%	3,255,992
Jul 28, 2026	12.21	12.83	12.21	12.47	12.47	0.32%	2,801,957
Jul 27, 2026	11.89	12.50	11.72	12.43	12.43	6.15%	4,878,288
Jul 24, 2026	12.10	12.31	11.68	11.71	11.71	-4.95%	3,175,466
Jul 23, 2026	12.56	12.68	12.16	12.32	12.32	-1.44%	3,159,039
Jul 22, 2026	12.50	12.95	12.27	12.50	12.50	1.87%	4,333,485
Jul 21, 2026	12.87	12.89	11.95	12.27	12.27	-2.77%	5,357,478
Jul 20, 2026	13.21	13.34	12.43	12.62	12.62	-4.25%	6,160,214
Jul 17, 2026	13.48	13.85	12.86	13.18	13.18	-2.66%	8,115,151
Jul 16, 2026	13.03	13.78	12.82	13.54	13.54	3.75%	7,890,504
Jul 15, 2026	12.52	13.27	12.33	13.05	13.05	4.23%	6,918,564
Jul 14, 2026	12.00	12.59	11.99	12.52	12.52	1.62%	4,249,372
Jul 13, 2026	12.48	12.53	12.12	12.32	12.32	-0.56%	3,881,224
Jul 10, 2026	12.19	12.64	11.81	12.39	12.39	2.91%	4,626,318
Jul 9, 2026	12.04	12.26	11.77	12.04	12.04	-0.58%	3,879,180
Jul 8, 2026	12.19	12.48	12.06	12.11	12.11	-1.22%	2,607,620
Jul 7, 2026	12.69	12.80	12.07	12.26	12.26	-3.39%	4,330,503
Jul 6, 2026	13.03	13.03	12.57	12.69	12.69	-2.01%	8,404,528
Jul 3, 2026	12.63	13.09	12.60	12.95	12.95	2.21%	3,535,782
Jul 2, 2026	12.93	13.28	12.64	12.67	12.67	-1.71%	4,889,649
Jul 1, 2026	12.18	13.00	11.85	12.89	12.89	7.69%	5,625,044
Jun 30, 2026	12.00	12.06	11.61	11.97	11.97	0.59%	3,373,131
Jun 29, 2026	11.38	12.02	11.12	11.90	11.90	4.29%	4,922,467