Skip to main content
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
32.35
+2.94 (10.00%)
At close: Mar 9, 2026

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.5832.3530.4032.35-10.00%64,622,575
Mar 6, 202629.4129.4129.4129.4129.419.99%10,685,940
Mar 5, 202626.2426.9826.1026.7426.743.56%22,404,640
Mar 4, 202624.9826.3724.8625.8225.822.46%19,726,960
Mar 3, 202625.9726.3025.1025.2025.20-3.19%19,117,294
Mar 2, 202625.7827.0225.7526.0326.03-1.14%17,203,960
Feb 27, 202626.2526.6425.9726.3326.33-0.75%15,582,470
Feb 26, 202625.8526.9425.7326.5326.532.04%26,993,500
Feb 25, 202625.4026.3225.1026.0026.002.81%29,791,140
Feb 24, 202624.4025.4924.3125.2925.294.72%25,347,380
Feb 13, 202624.7024.8724.0824.1524.15-2.82%18,634,380
Feb 12, 202624.1525.4923.7224.8524.853.58%36,907,380
Feb 11, 202623.9624.7023.9623.9923.990.42%18,205,220
Feb 10, 202623.6324.1623.2723.8923.891.14%24,515,880
Feb 9, 202623.7723.7823.3623.6223.620.85%12,427,450
Feb 6, 202623.4823.7823.3223.4223.42-1.10%13,147,020
Feb 5, 202624.4624.4623.6123.6823.68-3.78%18,688,160
Feb 4, 202624.0024.8323.9224.6124.612.03%22,190,580
Feb 3, 202623.4124.1723.3624.1224.123.52%16,422,103
Feb 2, 202623.9024.2223.2623.3023.30-1.40%20,188,611
Jan 30, 202624.5324.5923.3523.6323.63-3.51%19,490,170
Jan 29, 202624.8825.3324.4024.4924.49-2.35%16,641,030
Jan 28, 202624.7025.5024.7025.0825.081.13%19,340,700
Jan 27, 202625.3425.3924.0424.8024.80-2.13%23,633,270
Jan 26, 202626.3526.3625.2325.3425.34-2.76%24,865,650
Jan 23, 202625.8626.6525.7826.0626.060.97%27,163,240
Jan 22, 202626.1226.6525.7025.8125.81-1.49%15,939,000
Jan 21, 202626.1026.4025.9026.2026.20-0.68%18,843,250
Jan 20, 202626.5727.1126.1926.3826.38-0.94%43,251,930
Jan 19, 202624.7627.0024.7526.6326.636.73%47,645,100
Jan 16, 202625.6626.4224.8324.9524.950.81%37,095,410
Jan 15, 202624.2624.8524.2124.7524.751.02%17,831,800
Jan 14, 202625.2025.3324.2324.5024.50-1.92%30,625,740
Jan 13, 202624.6225.3324.0424.9824.981.63%37,472,130
Jan 12, 202624.4024.7024.0624.5824.580.53%19,657,120
Jan 9, 202624.4524.6724.2824.4524.450.04%13,795,580
Jan 8, 202624.5924.6324.1924.4424.440.21%15,866,460
Jan 7, 202624.6024.8824.3224.3924.39-1.18%19,116,530
Jan 6, 202623.5225.1523.4524.6824.685.88%43,545,880
Jan 5, 202623.0023.4722.8823.3123.311.26%15,336,180
Dec 31, 202522.9023.1822.5823.0223.020.44%13,360,370
Dec 30, 202523.0423.2922.8622.9222.92-0.52%11,633,400
Dec 29, 202522.9023.4122.8523.0423.040.70%11,709,598
Dec 26, 202523.1923.2722.8422.8822.88-1.38%16,695,010
Dec 25, 202523.2023.3023.0023.2023.200.17%10,142,000
Dec 24, 202523.0123.4322.9123.1623.160.09%14,190,520
Dec 23, 202523.3723.3723.0423.1423.14-0.94%9,814,936
Dec 22, 202523.5523.6323.0523.3623.36-0.55%14,600,010
Dec 19, 202523.4323.7223.3523.4923.490.73%10,904,600
Dec 18, 202523.9523.9523.3123.3223.32-3.20%14,775,290
Dec 17, 202523.8124.2023.6724.0924.090.33%15,752,874
Dec 16, 202523.8824.0823.2424.0124.010.54%17,163,924
Dec 15, 202523.8524.1223.5923.8823.88-1.20%21,113,800
Dec 12, 202522.7624.1722.7624.1724.176.06%35,348,320
Dec 11, 202522.9123.1522.7522.7922.79-0.52%11,856,260
Dec 10, 202523.3023.3022.6522.9122.91-1.25%11,334,620
Dec 9, 202523.1023.4822.9023.2023.200.26%17,765,650
Dec 8, 202522.8023.3922.8023.1423.141.45%21,437,190
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