Ningbo Sanxing Medical Electric Co., Ltd. Class A 601567
SSE · China · Electronic Technology
CNY 13.67-0.19 (-1.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.67 | -1.37% | CNY 13.86 | CNY 13.93 | CNY 13.62 | 24.29M |
| 2026-09-29 | CNY 13.86 | -5.26% | CNY 14.11 | CNY 14.34 | CNY 13.61 | 44.00M |
| 2026-09-28 | CNY 14.63 | -9.97% | CNY 16.00 | CNY 16.00 | CNY 14.63 | 57.59M |
| 2026-09-24 | CNY 16.25 | +10.02% | CNY 16.25 | CNY 16.25 | CNY 16.25 | 12.81M |
| 2026-09-23 | CNY 14.77 | +1.16% | CNY 14.60 | CNY 14.92 | CNY 14.47 | 20.76M |
| 2026-09-22 | CNY 14.60 | +0.14% | CNY 14.58 | CNY 14.85 | CNY 14.47 | 21.85M |
| 2026-09-21 | CNY 14.58 | +2.17% | CNY 14.26 | CNY 14.75 | CNY 14.14 | 24.43M |
| 2026-09-18 | CNY 14.27 | +0.42% | CNY 14.29 | CNY 14.47 | CNY 14.12 | 19.36M |
| 2026-09-17 | CNY 14.21 | -0.63% | CNY 14.11 | CNY 14.46 | CNY 14.10 | 18.44M |
| 2026-09-16 | CNY 14.30 | -0.28% | CNY 14.23 | CNY 14.55 | CNY 13.99 | 27.26M |
| 2026-09-15 | CNY 14.34 | +1.20% | CNY 14.38 | CNY 14.49 | CNY 13.78 | 40.29M |
| 2026-09-14 | CNY 14.17 | +10.02% | CNY 12.88 | CNY 14.17 | CNY 12.83 | 35.09M |
| 2026-09-11 | CNY 12.88 | -3.66% | CNY 13.31 | CNY 13.31 | CNY 12.85 | 17.45M |
| 2026-09-10 | CNY 13.37 | -0.74% | CNY 13.43 | CNY 13.51 | CNY 13.21 | 10.89M |
| 2026-09-09 | CNY 13.47 | -0.52% | CNY 13.50 | CNY 13.61 | CNY 13.42 | 10.47M |
| 2026-09-08 | CNY 13.54 | +0.52% | CNY 13.47 | CNY 13.61 | CNY 13.33 | 11.34M |
| 2026-09-07 | CNY 13.47 | +0.60% | CNY 13.40 | CNY 13.50 | CNY 13.26 | 21.22M |
| 2026-09-04 | CNY 13.39 | -0.52% | CNY 13.54 | CNY 13.70 | CNY 13.36 | 20.22M |
| 2026-09-03 | CNY 13.46 | -3.99% | CNY 14.04 | CNY 14.12 | CNY 13.34 | 26.75M |
| 2026-09-02 | CNY 14.02 | -1.89% | CNY 14.21 | CNY 14.22 | CNY 13.93 | 10.38M |
| 2026-09-01 | CNY 14.29 | +0.70% | CNY 14.20 | CNY 14.31 | CNY 13.96 | 12.73M |
| 2026-08-31 | CNY 14.19 | -4.12% | CNY 14.65 | CNY 14.72 | CNY 14.11 | 27.17M |
| 2026-08-28 | CNY 14.80 | +0.82% | CNY 14.55 | CNY 14.87 | CNY 14.55 | 8.63M |
| 2026-08-27 | CNY 14.68 | -1.41% | CNY 14.83 | CNY 14.84 | CNY 14.41 | 12.54M |
| 2026-08-26 | CNY 14.89 | +2.27% | CNY 14.50 | CNY 14.90 | CNY 14.45 | 9.50M |
| 2026-08-25 | CNY 14.56 | +1.18% | CNY 14.35 | CNY 14.68 | CNY 14.30 | 11.51M |
| 2026-08-24 | CNY 14.39 | -3.03% | CNY 14.80 | CNY 14.88 | CNY 14.34 | 13.33M |
| 2026-08-21 | CNY 14.84 | -1.66% | CNY 15.03 | CNY 15.06 | CNY 14.76 | 7.89M |
| 2026-08-20 | CNY 15.09 | -0.20% | CNY 15.11 | CNY 15.56 | CNY 15.01 | 13.83M |
| 2026-08-19 | CNY 15.12 | -0.66% | CNY 15.18 | CNY 15.56 | CNY 15.06 | 14.46M |
| 2026-08-18 | CNY 15.22 | -1.87% | CNY 15.32 | CNY 15.68 | CNY 15.15 | 10.64M |
| 2026-08-17 | CNY 15.51 | +1.51% | CNY 15.21 | CNY 15.53 | CNY 15.12 | 11.16M |
| 2026-08-14 | CNY 15.28 | -2.55% | CNY 15.65 | CNY 15.70 | CNY 15.21 | 13.77M |
| 2026-08-13 | CNY 15.68 | -1.07% | CNY 15.84 | CNY 15.96 | CNY 15.67 | 13.18M |
| 2026-08-12 | CNY 15.85 | +0.63% | CNY 15.75 | CNY 16.16 | CNY 15.68 | 14.50M |
| 2026-08-11 | CNY 15.75 | -1.62% | CNY 16.00 | CNY 16.00 | CNY 15.71 | 11.22M |
| 2026-08-10 | CNY 16.01 | +0.82% | CNY 15.88 | CNY 16.16 | CNY 15.81 | 13.29M |
| 2026-08-07 | CNY 15.88 | -1.49% | CNY 16.11 | CNY 16.35 | CNY 15.77 | 21.50M |
| 2026-08-06 | CNY 16.12 | -0.43% | CNY 16.16 | CNY 16.22 | CNY 15.83 | 19.19M |
| 2026-08-05 | CNY 16.19 | +0.12% | CNY 16.15 | CNY 16.30 | CNY 15.92 | 22.57M |
| 2026-08-04 | CNY 16.17 | -3.00% | CNY 16.72 | CNY 16.80 | CNY 16.13 | 32.54M |
| 2026-08-03 | CNY 16.67 | +0.60% | CNY 16.78 | CNY 16.82 | CNY 16.22 | 21.48M |
| 2026-07-31 | CNY 16.57 | -2.53% | CNY 16.50 | CNY 16.77 | CNY 16.20 | 33.95M |
| 2026-07-30 | CNY 17.00 | +5.46% | CNY 15.95 | CNY 17.15 | CNY 15.94 | 39.47M |
| 2026-07-29 | CNY 16.12 | +6.26% | CNY 15.29 | CNY 16.20 | CNY 15.13 | 32.84M |
| 2026-07-28 | CNY 15.17 | +0.26% | CNY 15.05 | CNY 15.19 | CNY 14.81 | 12.59M |
| 2026-07-27 | CNY 15.13 | +0.87% | CNY 14.94 | CNY 15.44 | CNY 14.90 | 16.25M |
| 2026-07-24 | CNY 15.00 | -2.85% | CNY 15.44 | CNY 15.68 | CNY 14.96 | 23.30M |
| 2026-07-23 | CNY 15.44 | +3.35% | CNY 14.87 | CNY 15.49 | CNY 14.65 | 28.72M |
| 2026-07-22 | CNY 14.94 | +2.68% | CNY 14.48 | CNY 14.96 | CNY 14.27 | 22.85M |
| 2026-07-21 | CNY 14.55 | +2.18% | CNY 14.20 | CNY 15.17 | CNY 14.15 | 34.28M |
| 2026-07-20 | CNY 14.24 | +2.23% | CNY 13.96 | CNY 14.35 | CNY 13.81 | 21.78M |
| 2026-07-17 | CNY 13.93 | -1.49% | CNY 14.29 | CNY 14.37 | CNY 13.83 | 19.40M |
| 2026-07-16 | CNY 14.14 | +2.24% | CNY 13.72 | CNY 14.49 | CNY 13.58 | 19.26M |
| 2026-07-15 | CNY 13.83 | +2.52% | CNY 13.48 | CNY 14.04 | CNY 13.37 | 15.75M |
| 2026-07-14 | CNY 13.49 | -0.30% | CNY 13.53 | CNY 13.53 | CNY 13.17 | 14.54M |
| 2026-07-13 | CNY 13.53 | -3.01% | CNY 13.70 | CNY 13.88 | CNY 13.33 | 19.37M |
| 2026-07-10 | CNY 13.95 | +3.33% | CNY 13.39 | CNY 14.23 | CNY 13.35 | 18.26M |
| 2026-07-09 | CNY 13.50 | -2.17% | CNY 13.81 | CNY 13.86 | CNY 13.21 | 17.93M |
| 2026-07-08 | CNY 13.80 | -1.08% | CNY 13.90 | CNY 14.09 | CNY 13.70 | 14.13M |
| 2026-07-07 | CNY 13.95 | -3.26% | CNY 14.43 | CNY 14.50 | CNY 13.88 | 17.01M |
| 2026-07-06 | CNY 14.42 | -1.44% | CNY 14.64 | CNY 15.05 | CNY 14.40 | 16.51M |
| 2026-07-03 | CNY 14.63 | +2.31% | CNY 14.42 | CNY 14.83 | CNY 14.35 | 19.12M |
| 2026-07-02 | CNY 14.30 | -1.52% | CNY 14.45 | CNY 14.80 | CNY 14.28 | 17.87M |
| 2026-07-01 | CNY 14.52 | -2.81% | CNY 14.90 | CNY 14.95 | CNY 14.28 | 19.28M |
| 2026-06-30 | CNY 14.94 | +1.08% | CNY 14.72 | CNY 15.01 | CNY 14.45 | 16.91M |
| 2026-06-29 | CNY 14.78 | +2.64% | CNY 14.20 | CNY 15.14 | CNY 14.10 | 25.52M |
| 2026-06-26 | CNY 14.40 | -1.64% | CNY 14.87 | CNY 14.97 | CNY 14.25 | 19.05M |
| 2026-06-25 | CNY 14.64 | -1.94% | CNY 14.93 | CNY 14.93 | CNY 14.42 | 18.76M |
| 2026-06-24 | CNY 14.93 | -3.62% | CNY 15.49 | CNY 15.49 | CNY 14.88 | 22.07M |
| 2026-06-23 | CNY 15.49 | -5.03% | CNY 16.39 | CNY 16.39 | CNY 15.38 | 32.97M |
| 2026-06-22 | CNY 16.31 | +8.37% | CNY 15.05 | CNY 16.38 | CNY 14.88 | 46.89M |
| 2026-06-18 | CNY 15.05 | -2.15% | CNY 15.28 | CNY 15.40 | CNY 14.85 | 26.57M |
| 2026-06-17 | CNY 15.38 | +0.20% | CNY 15.29 | CNY 15.44 | CNY 15.08 | 18.30M |
| 2026-06-16 | CNY 15.35 | +0.39% | CNY 15.17 | CNY 15.45 | CNY 15.07 | 20.02M |
| 2026-06-15 | CNY 15.29 | +4.37% | CNY 15.00 | CNY 15.50 | CNY 14.82 | 32.48M |
| 2026-06-12 | CNY 14.65 | +4.94% | CNY 14.10 | CNY 15.21 | CNY 13.94 | 44.02M |
| 2026-06-11 | CNY 13.96 | -3.06% | CNY 14.22 | CNY 14.38 | CNY 13.88 | 23.16M |
| 2026-06-10 | CNY 14.40 | -2.77% | CNY 14.60 | CNY 14.63 | CNY 14.31 | 16.56M |
| 2026-06-09 | CNY 14.81 | +0.34% | CNY 14.87 | CNY 14.89 | CNY 14.52 | 18.60M |
| 2026-06-08 | CNY 14.76 | -3.78% | CNY 14.99 | CNY 15.33 | CNY 14.58 | 18.31M |
| 2026-06-05 | CNY 15.34 | -0.45% | CNY 15.37 | CNY 15.63 | CNY 15.07 | 18.30M |
| 2026-06-04 | CNY 15.41 | -3.26% | CNY 15.75 | CNY 15.86 | CNY 15.30 | 19.86M |
| 2026-06-03 | CNY 15.93 | -1.42% | CNY 16.16 | CNY 16.16 | CNY 15.83 | 15.48M |
| 2026-06-02 | CNY 16.16 | -2.12% | CNY 16.58 | CNY 16.71 | CNY 15.96 | 19.41M |
| 2026-06-01 | CNY 16.51 | +0.98% | CNY 16.38 | CNY 16.60 | CNY 16.11 | 17.35M |
| 2026-05-29 | CNY 16.35 | -2.04% | CNY 16.70 | CNY 16.75 | CNY 16.26 | 21.25M |
| 2026-05-28 | CNY 16.69 | -0.77% | CNY 16.98 | CNY 17.03 | CNY 16.35 | 22.09M |
| 2026-05-27 | CNY 16.82 | -2.55% | CNY 17.27 | CNY 17.54 | CNY 16.80 | 23.48M |
| 2026-05-26 | CNY 17.26 | -2.71% | CNY 17.66 | CNY 17.68 | CNY 17.01 | 28.80M |