Shanghai Sanyou Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.26	13.36	13.01	13.15	13.15	-	2,763,109
Sep 24, 2026	13.38	13.48	13.00	13.15	13.15	-0.45%	2,801,668
Sep 23, 2026	13.13	13.31	12.98	13.21	13.21	0.53%	2,288,197
Sep 22, 2026	12.90	13.20	12.71	13.14	13.14	2.66%	2,800,849
Sep 21, 2026	12.50	12.89	12.50	12.80	12.80	2.65%	2,418,571
Sep 18, 2026	12.31	12.70	12.25	12.47	12.47	1.71%	2,115,870
Sep 17, 2026	12.20	12.38	12.11	12.26	12.26	0.33%	1,931,020
Sep 16, 2026	12.59	12.59	11.95	12.22	12.22	-0.24%	3,292,144
Sep 15, 2026	12.88	12.97	12.23	12.25	12.25	-4.45%	3,300,950
Sep 14, 2026	12.80	13.02	12.71	12.82	12.82	0.08%	1,238,455
Sep 11, 2026	12.95	13.05	12.71	12.81	12.81	-1.76%	1,596,197
Sep 10, 2026	13.04	13.17	12.80	13.04	13.04	-0.31%	1,716,527
Sep 9, 2026	13.40	13.40	12.95	13.08	13.08	-1.88%	2,270,522
Sep 8, 2026	13.30	13.45	13.17	13.33	13.33	0.15%	2,185,786
Sep 7, 2026	13.70	13.84	13.24	13.31	13.31	-2.85%	3,151,407
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