Skip to main content
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
22.81
+0.41 (1.83%)
Dec 5, 2025, 3:00 PM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3922.8722.0422.8122.811.83%20,409,410
Dec 4, 202522.6922.7222.1222.4022.40-1.28%15,739,140
Dec 3, 202522.5622.9522.4922.6922.690.44%16,716,920
Dec 2, 202522.8922.8922.4122.5922.59-1.18%14,298,189
Dec 1, 202522.5822.8822.5122.8622.860.93%21,026,600
Nov 28, 202522.8522.8722.3022.6522.65-0.44%22,559,800
Nov 27, 202522.8223.0222.6922.7522.75-0.26%19,418,924
Nov 26, 202522.9623.1222.7022.8122.81-0.65%21,352,130
Nov 25, 202523.5323.6222.8222.9622.96-1.88%45,348,770
Nov 24, 202523.4023.9423.3123.4023.400.13%21,653,120
Nov 21, 202524.0024.1423.3023.3723.37-3.39%20,706,480
Nov 20, 202525.0525.1424.1324.1924.19-2.70%13,374,013
Nov 19, 202525.3125.6224.6324.8624.86-2.39%13,361,060
Nov 18, 202525.8626.0625.1525.4725.47-1.09%18,450,830
Nov 17, 202526.4726.4725.5025.7525.75-2.46%18,272,720
Nov 14, 202526.8827.1126.2726.4026.40-2.76%18,226,020
Nov 13, 202527.1327.8526.9027.1527.150.37%30,686,010
Nov 12, 202528.4229.3026.9427.0527.05-6.01%53,846,220
Nov 11, 202528.1328.7828.1328.7828.7810.02%16,432,040
Nov 10, 202527.0027.0025.5826.1626.16-1.91%29,007,140
Nov 7, 202526.6027.7026.2926.6726.67-1.59%39,150,430
Nov 6, 202526.3927.4926.2327.1027.102.57%69,208,570
Nov 5, 202523.7026.4223.2026.4226.429.99%76,370,000
Nov 4, 202522.9125.2422.9124.0224.024.57%44,548,640
Nov 3, 202522.4123.0922.3122.9722.972.50%26,797,810
Oct 31, 202522.3222.8822.0222.4122.41-1.45%33,960,590
Oct 30, 202523.2423.7122.7422.7422.74-10.01%68,870,340
Oct 29, 202524.3025.3924.2325.2725.273.48%39,719,670
Oct 28, 202523.2824.9923.2624.4224.425.35%43,618,280
Oct 27, 202523.1523.4422.9423.1823.180.74%15,830,290
Oct 24, 202523.1123.1422.8123.0123.01-0.09%10,097,700
Oct 23, 202523.0823.0822.6123.0323.03-0.43%10,177,600
Oct 22, 202523.5823.7323.0023.1323.13-2.86%13,901,280
Oct 21, 202523.4824.1123.3723.8123.811.41%12,688,760
Oct 20, 202523.8624.1523.3523.4823.48-2.17%12,912,600
Oct 17, 202525.5325.5423.8624.0023.52-6.58%21,109,390
Oct 16, 202526.2526.2525.2225.6925.17-1.87%17,000,780
Oct 15, 202525.3526.1824.7326.1825.652.07%21,944,660
Oct 14, 202526.0126.7025.4525.6525.13-1.38%21,185,640
Oct 13, 202525.6726.1425.3826.0125.48-1.85%21,895,050
Oct 10, 202524.8026.7024.6726.5025.966.04%45,731,150
Oct 9, 202524.5525.1224.2124.9924.481.83%19,795,070
Sep 30, 202524.4024.6724.1024.5424.040.25%14,760,180
Sep 29, 202524.8625.0824.1124.4823.99-0.37%23,463,800
Sep 26, 202523.9825.1823.7924.5724.072.38%29,841,600
Sep 25, 202524.0524.5923.5824.0023.52-1.56%22,315,240
Sep 24, 202523.9824.5023.7624.3823.890.54%33,374,370
Sep 23, 202522.7824.6922.6724.2523.767.21%67,733,210
Sep 22, 202522.9322.9422.4122.6222.16-1.44%14,247,880
Sep 19, 202522.7023.0822.6022.9522.491.24%17,681,670