Ningbo Tianyi Medical Appliance Co., Ltd. (SHE:301097)
China
· Delayed Price · Currency is CNY 56.72
-1.10 (-1.90%)
At close: Mar 9, 2026
SHE:301097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.29 | 58.44 | 55.00 | 56.72 | 56.72 | -1.90% | 887,005 |
| Mar 6, 2026 | 56.68 | 59.70 | 56.24 | 57.82 | 57.82 | 1.67% | 1,167,149 |
| Mar 5, 2026 | 56.01 | 56.87 | 55.30 | 56.87 | 56.87 | 3.03% | 514,905 |
| Mar 4, 2026 | 55.33 | 56.07 | 54.87 | 55.20 | 55.20 | -0.38% | 568,200 |
| Mar 3, 2026 | 56.71 | 57.53 | 55.33 | 55.41 | 55.41 | -2.55% | 632,800 |
| Mar 2, 2026 | 58.00 | 58.50 | 56.77 | 56.86 | 56.86 | -2.05% | 878,100 |
| Feb 27, 2026 | 57.39 | 58.40 | 56.52 | 58.05 | 58.05 | 1.33% | 677,700 |
| Feb 26, 2026 | 57.86 | 57.96 | 56.22 | 57.29 | 57.29 | -0.43% | 761,100 |
| Feb 25, 2026 | 57.45 | 57.97 | 56.36 | 57.54 | 57.54 | 0.28% | 731,200 |
| Feb 24, 2026 | 55.46 | 57.42 | 55.46 | 57.38 | 57.38 | 3.69% | 1,010,800 |
| Feb 13, 2026 | 55.81 | 56.65 | 54.99 | 55.34 | 55.34 | -1.04% | 495,807 |
| Feb 12, 2026 | 56.75 | 57.00 | 55.88 | 55.92 | 55.92 | -1.06% | 555,000 |
| Feb 11, 2026 | 56.17 | 56.92 | 56.01 | 56.52 | 56.52 | 0.64% | 525,200 |
| Feb 10, 2026 | 57.08 | 57.29 | 56.16 | 56.16 | 56.16 | -1.63% | 502,700 |
| Feb 9, 2026 | 56.74 | 57.26 | 56.01 | 57.09 | 57.09 | 1.73% | 635,800 |
| Feb 6, 2026 | 56.36 | 57.17 | 55.66 | 56.12 | 56.12 | -1.25% | 820,500 |
| Feb 5, 2026 | 55.88 | 57.54 | 55.88 | 56.83 | 56.83 | 0.89% | 662,000 |
| Feb 4, 2026 | 56.24 | 57.25 | 55.56 | 56.33 | 56.33 | 0.20% | 1,084,039 |
| Feb 3, 2026 | 57.89 | 58.00 | 54.50 | 56.22 | 56.22 | -1.56% | 1,458,759 |
| Feb 2, 2026 | 57.80 | 59.20 | 55.13 | 57.11 | 57.11 | -4.71% | 2,528,475 |
| Jan 30, 2026 | 58.02 | 60.38 | 57.77 | 59.93 | 59.93 | 3.35% | 942,166 |
| Jan 29, 2026 | 58.80 | 60.60 | 57.80 | 57.99 | 57.99 | -0.72% | 1,146,603 |
| Jan 28, 2026 | 59.19 | 59.69 | 57.69 | 58.41 | 58.41 | -0.61% | 1,078,500 |
| Jan 27, 2026 | 59.50 | 59.67 | 56.80 | 58.77 | 58.77 | -2.50% | 1,367,200 |
| Jan 26, 2026 | 59.48 | 61.30 | 58.59 | 60.28 | 60.28 | 1.23% | 1,670,604 |
| Jan 23, 2026 | 58.40 | 60.81 | 57.50 | 59.55 | 59.55 | 1.85% | 1,790,603 |
| Jan 22, 2026 | 61.12 | 61.49 | 58.28 | 58.47 | 58.47 | -3.48% | 1,541,598 |
| Jan 21, 2026 | 58.42 | 63.42 | 57.76 | 60.58 | 60.58 | 2.73% | 2,982,228 |
| Jan 20, 2026 | 55.56 | 60.19 | 54.55 | 58.97 | 58.97 | 6.16% | 2,970,933 |
| Jan 19, 2026 | 53.44 | 55.55 | 53.00 | 55.55 | 55.55 | 3.50% | 1,559,040 |
| Jan 16, 2026 | 54.14 | 54.80 | 53.67 | 53.67 | 53.67 | -1.72% | 1,082,831 |
| Jan 15, 2026 | 56.49 | 56.50 | 54.01 | 54.61 | 54.61 | -4.73% | 1,900,211 |
| Jan 14, 2026 | 56.80 | 60.50 | 52.00 | 57.32 | 57.32 | -2.02% | 3,351,021 |
| Jan 13, 2026 | 53.55 | 61.51 | 53.55 | 58.50 | 58.50 | 14.12% | 3,553,859 |
| Jan 12, 2026 | 52.49 | 53.18 | 50.60 | 51.26 | 51.26 | -1.73% | 1,687,806 |
| Jan 9, 2026 | 53.90 | 53.91 | 51.76 | 52.16 | 52.16 | -3.26% | 1,171,335 |
| Jan 8, 2026 | 53.07 | 54.19 | 52.44 | 53.92 | 53.92 | 1.58% | 647,035 |
| Jan 7, 2026 | 52.22 | 54.00 | 52.22 | 53.08 | 53.08 | 1.09% | 573,619 |
| Jan 6, 2026 | 52.92 | 53.89 | 52.40 | 52.51 | 52.51 | -1.41% | 814,750 |
| Jan 5, 2026 | 51.79 | 53.80 | 50.61 | 53.26 | 53.26 | 3.18% | 1,150,119 |
| Dec 31, 2025 | 51.50 | 52.19 | 50.92 | 51.62 | 51.62 | -0.15% | 525,904 |
| Dec 30, 2025 | 52.20 | 52.59 | 51.35 | 51.70 | 51.70 | -1.56% | 709,100 |
| Dec 29, 2025 | 52.05 | 52.98 | 51.50 | 52.52 | 52.52 | 0.79% | 686,600 |
| Dec 26, 2025 | 51.66 | 52.94 | 51.39 | 52.11 | 52.11 | 0.42% | 1,095,375 |
| Dec 25, 2025 | 53.22 | 54.29 | 51.10 | 51.89 | 51.89 | -5.43% | 1,878,015 |
| Dec 24, 2025 | 54.44 | 55.49 | 54.33 | 54.87 | 54.87 | 0.48% | 634,726 |
| Dec 23, 2025 | 54.67 | 55.12 | 53.90 | 54.61 | 54.61 | 0.20% | 452,592 |
| Dec 22, 2025 | 55.41 | 55.41 | 54.45 | 54.50 | 54.50 | -1.16% | 468,100 |
| Dec 19, 2025 | 54.96 | 55.58 | 54.52 | 55.14 | 55.14 | 0.80% | 463,800 |
| Dec 18, 2025 | 55.00 | 56.12 | 54.20 | 54.70 | 54.70 | -0.55% | 573,832 |
| Dec 17, 2025 | 53.89 | 55.18 | 53.81 | 55.00 | 55.00 | 3.38% | 809,826 |
| Dec 16, 2025 | 54.41 | 54.41 | 52.56 | 53.20 | 53.20 | -1.57% | 590,950 |
| Dec 15, 2025 | 52.78 | 55.39 | 52.70 | 54.05 | 54.05 | 2.43% | 1,082,228 |
| Dec 12, 2025 | 53.55 | 54.08 | 52.77 | 52.77 | 52.77 | -1.60% | 741,928 |
| Dec 11, 2025 | 54.70 | 55.69 | 53.61 | 53.63 | 53.63 | -1.70% | 599,731 |
| Dec 10, 2025 | 55.34 | 55.51 | 54.20 | 54.56 | 54.56 | -1.00% | 622,500 |
| Dec 9, 2025 | 55.11 | 56.50 | 55.11 | 55.11 | 55.11 | -0.52% | 712,726 |
| Dec 8, 2025 | 57.01 | 57.29 | 55.08 | 55.40 | 55.40 | -2.33% | 1,025,629 |
| Dec 5, 2025 | 55.67 | 57.07 | 54.94 | 56.72 | 56.72 | 2.14% | 709,480 |
| Dec 4, 2025 | 56.51 | 56.53 | 55.00 | 55.53 | 55.53 | -1.73% | 682,600 |
| Dec 3, 2025 | 57.05 | 58.39 | 55.96 | 56.51 | 56.51 | -0.96% | 773,417 |
| Dec 2, 2025 | 58.85 | 58.89 | 56.82 | 57.06 | 57.06 | -3.11% | 1,129,283 |
| Dec 1, 2025 | 58.96 | 60.00 | 58.68 | 58.89 | 58.89 | -0.81% | 894,785 |
| Nov 28, 2025 | 59.14 | 59.55 | 57.99 | 59.37 | 59.37 | 0.68% | 728,100 |
| Nov 27, 2025 | 57.66 | 59.68 | 57.12 | 58.97 | 58.97 | 1.71% | 1,100,725 |
| Nov 26, 2025 | 57.50 | 59.70 | 56.76 | 57.98 | 57.98 | 2.17% | 1,259,900 |
| Nov 25, 2025 | 57.28 | 57.96 | 56.65 | 56.75 | 56.75 | 0.18% | 834,000 |
| Nov 24, 2025 | 55.65 | 57.31 | 55.65 | 56.65 | 56.65 | 1.80% | 876,600 |
| Nov 21, 2025 | 58.55 | 59.15 | 55.65 | 55.65 | 55.65 | -5.93% | 1,583,153 |
| Nov 20, 2025 | 58.38 | 59.99 | 57.86 | 59.16 | 59.16 | 1.58% | 1,357,200 |
| Nov 19, 2025 | 60.90 | 60.91 | 57.40 | 58.24 | 58.24 | -5.35% | 1,746,401 |
| Nov 18, 2025 | 59.29 | 61.56 | 57.89 | 61.53 | 61.53 | 3.05% | 1,922,500 |
| Nov 17, 2025 | 58.97 | 61.00 | 57.23 | 59.71 | 59.71 | -0.48% | 1,924,474 |
| Nov 14, 2025 | 62.23 | 62.85 | 59.50 | 60.00 | 60.00 | -6.29% | 2,791,572 |
| Nov 13, 2025 | 63.58 | 65.50 | 60.33 | 64.03 | 64.03 | -1.94% | 4,526,693 |
| Nov 12, 2025 | 57.99 | 68.00 | 57.99 | 65.30 | 65.30 | 11.34% | 4,648,196 |
| Nov 11, 2025 | 58.21 | 59.47 | 57.89 | 58.65 | 58.65 | -1.56% | 1,684,314 |
| Nov 10, 2025 | 55.05 | 60.39 | 55.00 | 59.58 | 59.58 | 7.35% | 3,629,075 |
| Nov 7, 2025 | 57.33 | 57.85 | 55.16 | 55.50 | 55.50 | -4.31% | 1,777,425 |
| Nov 6, 2025 | 57.55 | 58.08 | 56.33 | 58.00 | 58.00 | -1.36% | 2,279,570 |
| Nov 5, 2025 | 55.00 | 59.39 | 54.15 | 58.80 | 58.80 | 5.00% | 3,746,387 |
| Nov 4, 2025 | 55.00 | 56.00 | 54.12 | 56.00 | 56.00 | 0.76% | 2,370,139 |
| Nov 3, 2025 | 55.00 | 55.58 | 53.90 | 55.58 | 55.58 | 0.05% | 1,915,752 |
| Oct 31, 2025 | 56.19 | 56.93 | 53.88 | 55.55 | 55.55 | -0.80% | 2,759,540 |
| Oct 30, 2025 | 57.42 | 58.75 | 55.79 | 56.00 | 56.00 | -3.38% | 3,549,810 |
| Oct 29, 2025 | 56.50 | 60.59 | 54.21 | 57.96 | 57.96 | -1.76% | 5,372,787 |
| Oct 28, 2025 | 55.44 | 59.98 | 53.45 | 59.00 | 59.00 | 5.83% | 7,126,056 |
| Oct 27, 2025 | 49.37 | 55.75 | 49.00 | 55.75 | 55.75 | 20.00% | 6,679,806 |
| Oct 24, 2025 | 45.65 | 47.00 | 45.32 | 46.46 | 46.46 | 1.80% | 638,550 |
| Oct 23, 2025 | 45.23 | 45.71 | 44.29 | 45.64 | 45.64 | 1.17% | 614,900 |
| Oct 22, 2025 | 45.09 | 45.42 | 44.51 | 45.11 | 45.11 | 0.18% | 475,000 |
| Oct 21, 2025 | 43.96 | 45.06 | 43.60 | 45.03 | 45.03 | 2.90% | 580,800 |
| Oct 20, 2025 | 43.08 | 43.98 | 42.81 | 43.76 | 43.76 | 2.10% | 637,200 |
| Oct 17, 2025 | 43.00 | 43.63 | 42.82 | 42.86 | 42.86 | -0.51% | 424,400 |
| Oct 16, 2025 | 43.38 | 43.76 | 42.90 | 43.08 | 43.08 | -0.69% | 345,500 |
| Oct 15, 2025 | 42.58 | 44.11 | 42.58 | 43.38 | 43.38 | 1.95% | 552,900 |
| Oct 14, 2025 | 43.35 | 43.68 | 42.45 | 42.55 | 42.55 | -1.37% | 419,400 |
| Oct 13, 2025 | 42.66 | 43.68 | 41.30 | 43.14 | 43.14 | -0.85% | 592,700 |
| Oct 10, 2025 | 43.33 | 44.09 | 42.99 | 43.51 | 43.51 | 0.42% | 389,153 |
| Oct 9, 2025 | 44.39 | 44.60 | 43.20 | 43.33 | 43.33 | -1.34% | 593,200 |