Shanghai Sanyou Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.94	12.15	11.41	11.41	11.41	-4.84%	3,684,831
Jun 25, 2026	12.50	12.58	11.86	11.99	11.99	-4.16%	5,383,327
Jun 24, 2026	12.99	13.10	12.31	12.51	12.51	-2.95%	4,945,046
Jun 23, 2026	12.11	13.23	12.11	12.89	12.89	6.00%	7,214,962
Jun 22, 2026	12.02	12.23	11.50	12.16	12.16	0.33%	5,602,161
Jun 18, 2026	12.03	12.38	12.02	12.12	12.12	0.25%	3,271,903
Jun 17, 2026	12.33	12.35	12.04	12.09	12.09	-1.06%	2,202,603
Jun 16, 2026	12.54	12.54	12.06	12.22	12.22	-1.13%	3,144,422
Jun 15, 2026	12.44	12.59	12.22	12.36	12.36	-0.72%	2,729,208
Jun 12, 2026	12.25	12.52	12.13	12.45	12.45	2.47%	2,991,993
Jun 11, 2026	12.30	12.43	12.01	12.15	12.15	-1.95%	2,290,071
Jun 10, 2026	12.59	12.61	12.10	12.41	12.39	-1.80%	3,803,565
Jun 9, 2026	12.72	12.76	12.39	12.64	12.62	0.22%	2,603,534
Jun 8, 2026	12.87	13.11	12.42	12.61	12.59	-1.98%	3,583,623
Jun 5, 2026	12.73	13.18	12.46	12.86	12.85	1.07%	4,873,026
Jun 4, 2026	13.15	13.17	12.64	12.73	12.71	-3.18%	3,698,927
Jun 3, 2026	13.60	13.72	13.06	13.15	13.13	-3.41%	5,065,953
Jun 2, 2026	14.00	14.23	13.55	13.61	13.59	-2.79%	3,174,628
Jun 1, 2026	13.82	14.27	13.77	14.00	13.98	0.59%	3,530,980
May 29, 2026	14.14	14.34	13.80	13.92	13.90	-1.54%	4,117,108
May 28, 2026	14.42	14.42	13.93	14.14	14.12	-1.95%	3,324,432
May 27, 2026	15.19	15.20	14.22	14.42	14.40	-4.80%	7,458,210
May 26, 2026	15.69	15.69	14.91	15.15	15.12	-3.25%	6,908,490
May 25, 2026	16.29	16.44	15.46	15.66	15.63	-3.10%	5,258,695
May 22, 2026	15.96	16.26	15.61	16.16	16.13	1.54%	3,777,297
May 21, 2026	16.19	16.47	15.84	15.91	15.89	-1.80%	5,105,729
May 20, 2026	16.72	16.81	16.07	16.20	16.18	-3.26%	3,690,399
May 19, 2026	16.55	16.89	16.41	16.75	16.72	1.77%	4,097,420
May 18, 2026	16.29	16.64	16.01	16.46	16.43	0.17%	3,730,841
May 15, 2026	16.56	16.83	16.25	16.43	16.40	-1.26%	4,093,611
May 14, 2026	17.06	17.26	16.57	16.64	16.61	-2.81%	4,863,516
May 13, 2026	17.35	17.67	17.00	17.12	17.09	-1.31%	6,410,081
May 12, 2026	17.45	17.86	17.27	17.35	17.32	-0.57%	4,580,831
May 11, 2026	17.59	17.63	17.12	17.45	17.42	-0.78%	7,810,528
May 8, 2026	16.66	18.08	16.63	17.58	17.56	5.51%	11,446,797
May 7, 2026	16.24	16.96	16.13	16.66	16.64	2.12%	7,939,808
May 6, 2026	16.53	16.96	16.07	16.32	16.30	1.47%	8,635,830
Apr 30, 2026	15.89	16.25	15.73	16.08	16.06	1.09%	3,470,390
Apr 29, 2026	15.77	16.04	15.66	15.91	15.89	-0.68%	3,659,588
Apr 28, 2026	15.82	16.33	15.56	16.02	16.00	0.06%	7,005,655
Apr 27, 2026	15.66	16.07	15.46	16.01	15.99	2.50%	4,511,424
Apr 24, 2026	15.46	15.71	15.18	15.62	15.60	0.70%	3,792,292
Apr 23, 2026	15.80	15.80	15.06	15.51	15.49	-1.27%	8,145,170
Apr 22, 2026	15.49	15.91	15.49	15.71	15.69	0.82%	3,688,865
Apr 21, 2026	15.87	15.90	15.54	15.58	15.56	-2.06%	3,422,915
Apr 20, 2026	15.73	16.04	15.64	15.91	15.89	0.29%	3,632,230
Apr 17, 2026	16.19	16.20	15.77	15.86	15.84	-2.02%	8,790,308