Sanbo Hospital Management Group Limited (SHE:301293)
China
· Delayed Price · Currency is CNY 63.21
-2.09 (-3.20%)
Apr 28, 2026, 4:00 PM EDT
SHE:301293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.01 | 65.65 | 63.02 | 63.21 | 63.21 | -3.20% | 7,345,670 |
| Apr 27, 2026 | 65.51 | 66.07 | 64.63 | 65.30 | 65.30 | -0.76% | 5,145,189 |
| Apr 24, 2026 | 66.60 | 67.15 | 65.43 | 65.80 | 65.80 | -2.01% | 6,140,076 |
| Apr 23, 2026 | 68.80 | 70.58 | 66.42 | 67.15 | 67.15 | -2.92% | 9,444,298 |
| Apr 22, 2026 | 68.10 | 69.25 | 66.60 | 69.17 | 69.17 | 0.44% | 9,952,518 |
| Apr 21, 2026 | 69.60 | 70.70 | 68.35 | 68.87 | 68.87 | -1.74% | 9,179,519 |
| Apr 20, 2026 | 68.15 | 70.48 | 68.15 | 70.09 | 70.09 | 1.88% | 7,433,508 |
| Apr 17, 2026 | 69.00 | 69.32 | 68.44 | 68.80 | 68.80 | -1.19% | 5,582,123 |
| Apr 16, 2026 | 68.34 | 69.66 | 67.80 | 69.63 | 69.63 | 1.61% | 7,438,949 |
| Apr 15, 2026 | 69.99 | 70.98 | 68.19 | 68.53 | 68.53 | -1.88% | 8,426,585 |
| Apr 14, 2026 | 69.98 | 69.99 | 68.80 | 69.84 | 69.84 | 1.56% | 8,306,016 |
| Apr 13, 2026 | 67.51 | 69.33 | 67.38 | 68.77 | 68.77 | 1.01% | 7,154,120 |
| Apr 10, 2026 | 67.80 | 68.87 | 67.50 | 68.08 | 68.08 | 1.31% | 7,243,068 |
| Apr 9, 2026 | 68.00 | 68.06 | 66.70 | 67.20 | 67.20 | -2.82% | 7,424,356 |
| Apr 8, 2026 | 66.38 | 69.18 | 66.28 | 69.15 | 69.15 | 7.03% | 11,763,820 |
| Apr 7, 2026 | 64.67 | 65.57 | 63.44 | 64.61 | 64.61 | -0.75% | 6,148,581 |
| Apr 3, 2026 | 67.20 | 67.67 | 65.00 | 65.10 | 65.10 | -5.28% | 10,111,460 |
| Apr 2, 2026 | 70.00 | 71.47 | 68.39 | 68.73 | 68.73 | 1.42% | 16,279,160 |
| Apr 1, 2026 | 66.49 | 68.26 | 65.82 | 67.77 | 67.77 | 3.91% | 9,426,790 |
| Mar 31, 2026 | 66.37 | 67.79 | 65.22 | 65.22 | 65.22 | -1.92% | 6,805,460 |
| Mar 30, 2026 | 65.60 | 66.85 | 65.21 | 66.50 | 66.50 | -1.36% | 6,981,001 |
| Mar 27, 2026 | 66.68 | 68.59 | 66.50 | 67.42 | 67.42 | -0.12% | 7,373,753 |
| Mar 26, 2026 | 69.72 | 70.69 | 67.20 | 67.50 | 67.50 | -2.12% | 9,035,694 |
| Mar 25, 2026 | 67.50 | 70.00 | 67.41 | 68.96 | 68.96 | 2.04% | 8,762,529 |
| Mar 24, 2026 | 67.00 | 67.99 | 65.73 | 67.58 | 67.58 | 2.81% | 10,397,850 |
| Mar 23, 2026 | 67.99 | 69.29 | 65.00 | 65.73 | 65.73 | -5.63% | 10,525,370 |
| Mar 20, 2026 | 72.75 | 73.19 | 69.57 | 69.65 | 69.65 | -3.96% | 11,134,870 |
| Mar 19, 2026 | 74.51 | 74.52 | 72.00 | 72.52 | 72.52 | -4.58% | 12,819,250 |
| Mar 18, 2026 | 75.78 | 77.38 | 74.50 | 76.00 | 76.00 | 0.11% | 12,844,340 |
| Mar 17, 2026 | 81.02 | 81.45 | 75.83 | 75.92 | 75.92 | -6.85% | 22,961,190 |
| Mar 16, 2026 | 86.98 | 94.38 | 81.49 | 81.50 | 81.50 | -7.15% | 32,829,090 |
| Mar 13, 2026 | 83.50 | 95.45 | 81.17 | 87.78 | 87.78 | 3.23% | 30,813,370 |
| Mar 12, 2026 | 80.50 | 86.00 | 79.43 | 85.03 | 85.03 | 3.09% | 24,906,490 |
| Mar 11, 2026 | 79.00 | 84.44 | 77.00 | 82.48 | 82.48 | 5.96% | 29,482,520 |
| Mar 10, 2026 | 78.10 | 79.03 | 76.57 | 77.84 | 77.84 | -0.09% | 14,184,720 |
| Mar 9, 2026 | 73.70 | 78.34 | 73.70 | 77.91 | 77.91 | 0.89% | 17,857,030 |
| 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 |