Skip to main content
Ningbo Sanxing Medical Electric Co.,Ltd. (SHA:601567)
China flag China · Delayed Price · Currency is CNY
20.69
-0.21 (-1.00%)
Apr 29, 2026, 11:30 AM CST

SHA:601567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2921.8320.6720.9020.90-6.24%61,711,725
Apr 27, 202622.2922.6022.2922.2922.29-10.01%24,962,890
Apr 24, 202625.3625.8224.5524.7724.77-2.94%22,259,157
Apr 23, 202625.5026.2825.1025.5225.52-0.08%20,599,288
Apr 22, 202625.2125.7524.9925.5425.540.27%24,981,380
Apr 21, 202626.0426.0825.1525.4725.47-1.70%16,111,080
Apr 20, 202626.1226.1225.6525.9125.91-1.30%18,812,286
Apr 17, 202626.0926.3825.8026.2526.250.46%16,866,558
Apr 16, 202625.6026.4125.2326.1326.132.47%25,236,319
Apr 15, 202625.3926.0525.3325.5025.500.87%31,328,670
Apr 14, 202625.7626.1525.1525.2825.28-1.67%23,208,846
Apr 13, 202625.6625.7825.1925.7125.71-1.04%19,632,920
Apr 10, 202626.0026.2025.7125.9825.981.05%16,508,570
Apr 9, 202625.9926.1925.5725.7125.71-1.83%12,785,171
Apr 8, 202624.7826.2924.7726.1926.198.04%31,432,560
Apr 7, 202624.9425.1924.0024.2424.24-2.85%22,464,773
Apr 3, 202625.4625.4624.5024.9524.95-0.60%16,247,310
Apr 2, 202626.5726.6424.9825.1025.10-5.50%27,096,900
Apr 1, 202626.6426.8626.2726.5626.561.30%12,934,810
Mar 31, 202627.3927.6926.1926.2226.22-3.46%19,666,840
Mar 30, 202628.0028.1526.7527.1627.16-4.03%21,814,060
Mar 27, 202628.1128.6927.9028.3028.30-1.08%19,480,850
Mar 26, 202627.9128.9427.6828.6128.611.85%29,060,750
Mar 25, 202628.0028.7927.8728.0928.090.61%26,606,947
Mar 24, 202628.0028.1326.8127.9227.921.42%25,611,580
Mar 23, 202627.5928.4927.1927.5327.53-1.64%28,742,670
Mar 20, 202628.3529.0527.5827.9927.99-0.92%28,909,190
Mar 19, 202628.3928.9728.0028.2528.25-3.15%23,527,780
Mar 18, 202629.4029.9628.6029.1729.17-0.92%27,531,870
Mar 17, 202630.5230.9529.3029.4429.44-3.44%30,012,590
Mar 16, 202630.0830.6929.6030.4930.490.16%31,621,880
Mar 13, 202631.4731.5030.2530.4430.44-3.06%31,037,880
Mar 12, 202632.3832.6831.0031.4031.40-3.06%36,693,380
Mar 11, 202632.6833.6631.7432.3932.39-1.43%61,711,890
Mar 10, 202632.3533.5731.9132.8632.861.58%77,454,460
Mar 9, 202630.5832.3530.4032.3532.3510.00%77,080,260
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