Sanbo Hospital Management Group Limited (SHE:301293)
China
· Delayed Price · Currency is CNY 77.22
+3.20 (4.32%)
At close: Mar 6, 2026
SHE:301293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.86 | 80.70 | 73.78 | 77.22 | 77.22 | 4.32% | 23,974,730 |
| Mar 5, 2026 | 72.36 | 76.66 | 71.75 | 74.02 | 74.02 | 4.59% | 18,529,749 |
| Mar 4, 2026 | 69.22 | 72.08 | 69.22 | 70.77 | 70.77 | 0.10% | 6,778,109 |
| Mar 3, 2026 | 76.67 | 77.90 | 70.33 | 70.70 | 70.70 | -7.88% | 15,732,100 |
| Mar 2, 2026 | 75.80 | 77.66 | 74.80 | 76.75 | 76.75 | -0.70% | 10,719,000 |
| Feb 27, 2026 | 75.48 | 77.80 | 75.37 | 77.29 | 77.29 | 1.55% | 9,840,861 |
| Feb 26, 2026 | 77.26 | 77.26 | 75.00 | 76.11 | 76.11 | -1.49% | 9,658,746 |
| Feb 25, 2026 | 75.58 | 78.00 | 75.57 | 77.26 | 77.26 | 1.97% | 9,899,663 |
| Feb 24, 2026 | 79.68 | 79.68 | 73.40 | 75.77 | 75.77 | -4.91% | 15,502,290 |
| Feb 13, 2026 | 76.37 | 80.64 | 76.10 | 79.68 | 79.68 | 4.08% | 18,455,750 |
| Feb 12, 2026 | 75.76 | 77.00 | 75.01 | 76.56 | 76.56 | 0.91% | 7,359,845 |
| Feb 11, 2026 | 76.50 | 77.37 | 75.75 | 75.87 | 75.87 | -1.34% | 6,046,143 |
| Feb 10, 2026 | 77.00 | 77.18 | 75.70 | 76.90 | 76.90 | -0.38% | 7,095,126 |
| Feb 9, 2026 | 74.62 | 77.93 | 74.62 | 77.19 | 77.19 | 5.32% | 14,559,120 |
| Feb 6, 2026 | 74.20 | 74.50 | 72.51 | 73.29 | 73.29 | -3.43% | 11,258,280 |
| Feb 5, 2026 | 76.20 | 78.28 | 74.28 | 75.89 | 75.89 | -2.10% | 14,372,930 |
| Feb 4, 2026 | 78.00 | 78.86 | 75.75 | 77.52 | 77.52 | -1.49% | 13,505,020 |
| Feb 3, 2026 | 77.27 | 79.11 | 77.00 | 78.69 | 78.69 | 2.78% | 13,243,830 |
| Feb 2, 2026 | 76.80 | 78.68 | 76.28 | 76.56 | 76.56 | 0.08% | 11,470,930 |
| Jan 30, 2026 | 77.00 | 77.27 | 75.12 | 76.50 | 76.50 | -1.92% | 10,015,680 |
| Jan 29, 2026 | 76.02 | 80.89 | 75.50 | 78.00 | 78.00 | 2.13% | 19,044,350 |
| Jan 28, 2026 | 77.36 | 77.99 | 75.90 | 76.37 | 76.37 | -1.36% | 9,286,163 |
| Jan 27, 2026 | 76.48 | 77.77 | 74.27 | 77.42 | 77.42 | 0.51% | 13,707,721 |
| Jan 26, 2026 | 81.59 | 81.69 | 76.62 | 77.03 | 77.03 | -5.73% | 20,075,472 |
| Jan 23, 2026 | 81.46 | 82.93 | 79.05 | 81.71 | 81.71 | 3.23% | 26,886,110 |
| Jan 22, 2026 | 78.60 | 79.86 | 77.27 | 79.15 | 79.15 | 1.25% | 15,372,680 |
| Jan 21, 2026 | 77.64 | 79.13 | 76.92 | 78.17 | 78.17 | -0.26% | 12,946,830 |
| Jan 20, 2026 | 80.87 | 80.87 | 77.55 | 78.37 | 78.37 | -3.10% | 15,847,660 |
| Jan 19, 2026 | 82.00 | 84.00 | 80.65 | 80.88 | 80.88 | -1.62% | 16,726,650 |
| Jan 16, 2026 | 87.11 | 88.88 | 82.09 | 82.21 | 82.21 | -7.94% | 30,081,900 |
| Jan 15, 2026 | 92.30 | 98.50 | 87.78 | 89.30 | 89.30 | -5.78% | 32,750,630 |
| Jan 14, 2026 | 93.00 | 102.88 | 91.81 | 94.78 | 94.78 | 0.16% | 42,234,483 |
| Jan 13, 2026 | 99.00 | 99.60 | 91.19 | 94.63 | 94.63 | -3.93% | 36,658,330 |
| Jan 12, 2026 | 92.93 | 102.00 | 92.73 | 98.50 | 98.50 | 6.95% | 48,941,930 |
| Jan 9, 2026 | 94.00 | 98.76 | 91.28 | 92.10 | 92.10 | -6.86% | 48,343,980 |
| Jan 8, 2026 | 93.82 | 103.00 | 88.94 | 98.88 | 98.88 | 5.39% | 59,400,670 |
| Jan 7, 2026 | 90.49 | 100.00 | 86.70 | 93.82 | 93.82 | 10.45% | 74,528,946 |
| Jan 6, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 20.01% | 3,561,237 |
| Jan 5, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 20.01% | 10,669,422 |
| Dec 31, 2025 | 59.66 | 59.90 | 58.56 | 58.98 | 58.98 | -1.54% | 6,332,944 |
| Dec 30, 2025 | 59.89 | 60.55 | 59.11 | 59.90 | 59.90 | -0.79% | 10,183,940 |
| Dec 29, 2025 | 56.55 | 61.46 | 56.33 | 60.38 | 60.38 | 7.21% | 20,567,792 |
| Dec 26, 2025 | 57.50 | 57.65 | 56.00 | 56.32 | 56.32 | -2.00% | 7,302,704 |
| Dec 25, 2025 | 56.58 | 57.99 | 56.25 | 57.47 | 57.47 | 1.75% | 11,654,920 |
| Dec 24, 2025 | 55.14 | 56.66 | 54.69 | 56.48 | 56.48 | 2.43% | 9,099,513 |
| Dec 23, 2025 | 55.40 | 55.52 | 54.85 | 55.14 | 55.14 | -0.90% | 4,025,905 |
| Dec 22, 2025 | 54.60 | 55.65 | 54.46 | 55.64 | 55.64 | 1.31% | 6,925,607 |
| Dec 19, 2025 | 54.13 | 55.85 | 53.63 | 54.92 | 54.92 | 1.05% | 7,155,312 |
| Dec 18, 2025 | 53.38 | 54.96 | 53.15 | 54.35 | 54.35 | 1.30% | 7,280,018 |
| Dec 17, 2025 | 52.01 | 54.30 | 52.01 | 53.65 | 53.65 | 3.17% | 6,353,970 |
| Dec 16, 2025 | 53.21 | 53.44 | 51.99 | 52.00 | 52.00 | -2.46% | 3,973,930 |
| Dec 15, 2025 | 54.09 | 54.54 | 53.30 | 53.31 | 53.31 | -1.50% | 3,544,769 |
| Dec 12, 2025 | 53.22 | 54.56 | 53.10 | 54.12 | 54.12 | 1.61% | 4,028,294 |
| Dec 11, 2025 | 54.01 | 54.25 | 53.19 | 53.26 | 53.26 | -1.41% | 3,545,640 |
| Dec 10, 2025 | 54.78 | 54.78 | 53.69 | 54.02 | 54.02 | -1.42% | 3,920,884 |
| Dec 9, 2025 | 54.80 | 55.85 | 54.65 | 54.80 | 54.80 | -0.24% | 4,812,834 |
| Dec 8, 2025 | 54.07 | 55.29 | 54.07 | 54.93 | 54.93 | 0.60% | 5,135,887 |
| Dec 5, 2025 | 53.80 | 55.59 | 53.70 | 54.60 | 54.60 | 1.39% | 5,481,383 |
| Dec 4, 2025 | 54.51 | 54.88 | 53.51 | 53.85 | 53.85 | -2.04% | 3,968,091 |
| Dec 3, 2025 | 56.10 | 56.10 | 54.33 | 54.97 | 54.97 | -0.54% | 4,967,469 |
| Dec 2, 2025 | 55.38 | 56.30 | 54.81 | 55.27 | 55.27 | -0.20% | 5,643,242 |
| Dec 1, 2025 | 54.77 | 55.48 | 54.77 | 55.38 | 55.38 | 1.67% | 5,951,701 |
| Nov 28, 2025 | 54.86 | 54.90 | 53.97 | 54.47 | 54.47 | 0.41% | 2,959,516 |
| Nov 27, 2025 | 54.12 | 54.66 | 53.69 | 54.25 | 54.25 | 0.24% | 3,523,893 |
| Nov 26, 2025 | 54.39 | 54.59 | 53.80 | 54.12 | 54.12 | -0.06% | 3,946,579 |
| Nov 25, 2025 | 53.83 | 54.74 | 53.80 | 54.15 | 54.15 | 0.63% | 5,484,599 |
| Nov 24, 2025 | 52.99 | 54.10 | 52.61 | 53.81 | 53.81 | 2.07% | 4,384,630 |
| Nov 21, 2025 | 54.60 | 55.27 | 52.58 | 52.72 | 52.72 | -4.70% | 6,946,780 |
| Nov 20, 2025 | 56.50 | 56.73 | 54.98 | 55.32 | 55.32 | -1.60% | 5,908,848 |
| Nov 19, 2025 | 57.44 | 57.69 | 56.10 | 56.22 | 56.22 | -2.18% | 5,558,616 |
| Nov 18, 2025 | 57.17 | 57.91 | 56.88 | 57.47 | 57.47 | 0.21% | 5,213,432 |
| Nov 17, 2025 | 58.06 | 58.08 | 57.08 | 57.35 | 57.35 | -2.08% | 6,166,716 |
| Nov 14, 2025 | 58.70 | 59.88 | 58.20 | 58.57 | 58.57 | -0.83% | 8,494,631 |
| Nov 13, 2025 | 57.91 | 59.31 | 56.61 | 59.06 | 59.06 | 0.03% | 11,362,590 |
| Nov 12, 2025 | 59.33 | 60.88 | 58.64 | 59.04 | 59.04 | 1.53% | 15,137,050 |
| Nov 11, 2025 | 59.09 | 59.45 | 58.00 | 58.15 | 58.15 | -1.66% | 6,680,693 |
| Nov 10, 2025 | 60.00 | 61.17 | 58.89 | 59.13 | 59.13 | 0.10% | 8,301,363 |
| Nov 7, 2025 | 61.75 | 61.80 | 58.63 | 59.07 | 59.07 | -5.29% | 13,650,880 |
| Nov 6, 2025 | 61.69 | 62.92 | 61.31 | 62.37 | 62.37 | 0.84% | 8,180,054 |
| Nov 5, 2025 | 61.82 | 63.48 | 60.22 | 61.85 | 61.85 | -1.09% | 11,587,800 |
| Nov 4, 2025 | 63.55 | 63.57 | 61.50 | 62.53 | 62.53 | -1.78% | 10,851,010 |
| Nov 3, 2025 | 63.45 | 63.82 | 61.58 | 63.66 | 63.66 | 0.33% | 13,349,880 |
| Oct 31, 2025 | 63.02 | 66.32 | 62.78 | 63.45 | 63.45 | -0.09% | 18,710,790 |
| Oct 30, 2025 | 63.18 | 65.20 | 62.62 | 63.51 | 63.51 | 0.47% | 22,699,200 |
| Oct 29, 2025 | 61.50 | 63.98 | 60.50 | 63.21 | 63.21 | 3.62% | 20,512,940 |
| Oct 28, 2025 | 60.66 | 62.15 | 60.08 | 61.00 | 61.00 | -1.13% | 11,399,290 |
| Oct 27, 2025 | 60.27 | 62.17 | 60.27 | 61.70 | 61.70 | 3.30% | 15,079,960 |
| Oct 24, 2025 | 57.58 | 60.38 | 57.47 | 59.73 | 59.73 | 4.13% | 13,963,420 |
| Oct 23, 2025 | 57.00 | 57.38 | 55.77 | 57.36 | 57.36 | 0.30% | 6,846,760 |
| Oct 22, 2025 | 59.58 | 59.98 | 57.08 | 57.19 | 57.19 | -4.67% | 11,845,960 |
| Oct 21, 2025 | 60.62 | 61.17 | 59.14 | 59.99 | 59.99 | -1.75% | 8,716,379 |
| Oct 20, 2025 | 59.88 | 61.99 | 59.21 | 61.06 | 61.06 | 3.56% | 10,965,760 |
| Oct 17, 2025 | 62.87 | 63.18 | 58.51 | 58.96 | 58.96 | -7.13% | 14,272,190 |
| Oct 16, 2025 | 61.33 | 64.64 | 60.58 | 63.49 | 63.49 | 2.50% | 18,780,570 |
| Oct 15, 2025 | 60.95 | 62.55 | 59.56 | 61.94 | 61.94 | 1.62% | 12,756,910 |
| Oct 14, 2025 | 61.88 | 62.68 | 60.50 | 60.95 | 60.95 | -0.81% | 11,653,820 |
| Oct 13, 2025 | 58.00 | 61.73 | 57.80 | 61.45 | 61.45 | 1.57% | 9,955,748 |
| Oct 10, 2025 | 60.90 | 61.93 | 60.08 | 60.50 | 60.50 | -0.49% | 10,040,260 |
| Oct 9, 2025 | 58.45 | 60.99 | 58.12 | 60.80 | 60.80 | 4.02% | 11,011,550 |
| Sep 30, 2025 | 57.90 | 58.68 | 57.70 | 58.45 | 58.45 | 0.97% | 4,410,060 |