Shanghai Sanyou Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.81	18.12	17.42	17.50	17.50	-1.80%	4,641,573
May 20, 2026	18.39	18.49	17.68	17.82	17.82	-3.26%	3,354,909
May 19, 2026	18.20	18.58	18.05	18.42	18.42	1.77%	3,724,929
May 18, 2026	17.92	18.30	17.61	18.10	18.10	0.17%	3,391,674
May 15, 2026	18.21	18.51	17.87	18.07	18.07	-1.26%	3,721,466
May 14, 2026	18.76	18.99	18.23	18.30	18.30	-2.81%	4,421,379
May 13, 2026	19.08	19.44	18.70	18.83	18.83	-1.31%	5,827,347
May 12, 2026	19.19	19.64	19.00	19.08	19.08	-0.57%	4,164,393
May 11, 2026	19.35	19.39	18.83	19.19	19.19	-0.78%	7,100,481
May 8, 2026	18.33	19.89	18.29	19.34	19.34	5.51%	10,406,185
May 7, 2026	17.86	18.65	17.74	18.33	18.33	2.12%	7,218,008
May 6, 2026	18.18	18.66	17.68	17.95	17.95	1.47%	7,850,755
Apr 30, 2026	17.48	17.87	17.30	17.69	17.69	1.09%	3,154,901
Apr 29, 2026	17.35	17.64	17.22	17.50	17.50	-0.68%	3,326,899
Apr 28, 2026	17.40	17.96	17.12	17.62	17.62	0.06%	6,368,779
Apr 27, 2026	17.23	17.68	17.01	17.61	17.61	2.50%	4,101,295
Apr 24, 2026	17.00	17.28	16.70	17.18	17.18	0.70%	3,447,539
Apr 23, 2026	17.38	17.38	16.57	17.06	17.06	-1.27%	7,404,701
Apr 22, 2026	17.04	17.50	17.04	17.28	17.28	0.82%	3,353,514
Apr 21, 2026	17.46	17.49	17.09	17.14	17.14	-2.06%	3,111,742
Apr 20, 2026	17.30	17.64	17.20	17.50	17.50	0.29%	3,302,028
Apr 17, 2026	17.81	17.82	17.35	17.45	17.45	-2.02%	7,991,190
Apr 16, 2026	18.10	18.16	17.71	17.81	17.81	-1.60%	4,714,732
Apr 15, 2026	18.20	18.24	17.71	18.10	18.10	-0.06%	3,721,311
Apr 14, 2026	18.10	18.25	17.75	18.11	18.11	0.61%	5,210,222
Apr 13, 2026	18.00	18.29	17.90	18.00	18.00	-0.66%	3,292,366
Apr 10, 2026	17.97	18.56	17.97	18.12	18.12	0.89%	3,609,273
Apr 9, 2026	18.31	18.74	17.90	17.96	17.96	-3.85%	4,018,175
Apr 8, 2026	18.56	19.21	18.40	18.68	18.68	3.78%	4,313,814
Apr 7, 2026	18.20	18.50	17.82	18.00	18.00	-1.10%	2,540,088
Apr 3, 2026	18.41	18.44	17.92	18.20	18.20	-1.36%	2,196,804
Apr 2, 2026	19.01	19.20	18.24	18.45	18.45	-3.55%	4,660,760
Apr 1, 2026	18.93	19.17	18.70	19.13	19.13	2.68%	3,103,422
Mar 31, 2026	18.74	19.19	18.50	18.63	18.63	-0.85%	2,949,475
Mar 30, 2026	18.42	18.87	18.36	18.79	18.79	1.08%	2,225,416
Mar 27, 2026	17.82	18.68	17.80	18.59	18.59	3.11%	1,641,100
Mar 26, 2026	18.59	18.73	18.00	18.03	18.03	-2.65%	2,383,424
Mar 25, 2026	18.53	18.80	18.40	18.52	18.52	0.87%	1,855,627
Mar 24, 2026	17.80	18.49	17.70	18.36	18.36	4.38%	2,493,079
Mar 23, 2026	18.50	18.51	17.41	17.59	17.59	-5.68%	3,807,749
Mar 20, 2026	19.08	19.52	18.60	18.65	18.65	-3.02%	2,276,180
Mar 19, 2026	20.00	20.15	19.16	19.23	19.23	-4.80%	2,988,478
Mar 18, 2026	19.80	20.33	19.80	20.20	20.20	0.50%	1,663,647
Mar 17, 2026	20.73	20.99	20.10	20.10	20.10	-2.85%	2,325,640
Mar 16, 2026	20.50	20.76	20.27	20.69	20.69	0.98%	1,488,820
Mar 13, 2026	20.60	20.78	20.43	20.49	20.49	-1.87%	1,782,376
Mar 12, 2026	21.09	21.09	20.29	20.88	20.88	-0.95%	3,532,659
Mar 11, 2026	21.28	21.75	20.88	21.08	21.08	-0.94%	3,701,964
Mar 10, 2026	20.74	21.40	20.53	21.28	21.28	3.65%	4,087,601
Mar 9, 2026	20.10	20.69	20.04	20.53	20.53	-0.87%	2,978,847