Shanghai - Delayed Quote
CNY
Shinva Medical Instrument Co.,Ltd. (600587.SS)
12.64
+0.20
(+1.61%)
As of 2:17:19 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.42
12.69
12.42
12.60
12.60
8,671,347
Oct 30, 2026
12.42
12.68
12.30
12.44
12.44
9,010,415
Oct 29, 2026
12.54
12.69
12.39
12.51
12.51
8,204,090
Oct 28, 2026
12.56
12.74
12.50
12.65
12.65
6,490,374
Oct 27, 2026
12.92
13.05
12.50
12.50
12.50
10,481,953
Oct 26, 2026
12.63
13.04
12.61
12.99
12.99
12,561,901
Oct 23, 2026
12.40
12.67
12.22
12.67
12.67
10,216,890
Oct 22, 2026
12.54
12.65
12.41
12.42
12.42
6,552,691
Oct 21, 2026
12.71
12.78
12.55
12.55
12.55
6,568,159
Oct 20, 2026
12.63
12.79
12.53
12.70
12.70
7,148,000
Oct 19, 2026
12.48
12.80
12.40
12.64
12.64
9,362,330
Oct 16, 2026
12.49
12.71
12.39
12.49
12.49
9,597,820
Oct 15, 2026
12.44
12.68
12.32
12.44
12.44
7,917,790
Oct 14, 2026
12.70
12.75
12.49
12.54
12.54
9,569,298
Oct 13, 2026
12.81
12.97
12.60
12.75
12.75
10,199,780
Oct 12, 2026
13.21
13.29
12.86
12.93
12.93
10,127,915
Oct 9, 2026
12.90
13.12
12.62
13.12
13.12
14,391,656
Oct 8, 2026
13.09
13.15
12.89
12.99
12.99
12,592,441
Sep 30, 2026
12.88
13.12
12.77
13.02
13.02
14,267,790
Sep 29, 2026
12.77
13.04
12.70
12.82
12.82
12,211,912
Sep 28, 2026
12.95
13.15
12.74
12.80
12.80
11,533,796
Sep 24, 2026
12.99
13.18
12.91
12.95
12.95
15,703,364
Sep 23, 2026
13.43
13.50
12.98
13.00
13.00
28,247,206
Sep 22, 2026
13.68
13.94
13.40
13.44
13.44
52,089,354
Sep 21, 2026
12.33
13.40
12.30
13.40
13.40
24,927,480
Sep 18, 2026
12.15
12.35
12.14
12.18
12.18
4,596,796
Sep 17, 2026
12.20
12.27
12.06
12.11
12.11
3,967,532
Sep 16, 2026
12.22
12.28
12.08
12.22
12.22
4,593,824
Sep 15, 2026
12.38
12.38
12.20
12.23
12.23
2,786,000
Sep 14, 2026
12.23
12.37
12.20
12.36
12.36
2,786,370
Sep 11, 2026
12.48
12.48
12.20
12.25
12.25
4,338,990
Sep 10, 2026
12.60
12.63
12.42
12.48
12.48
2,825,200
Sep 9, 2026
12.75
12.79
12.60
12.61
12.61
3,387,973
Sep 8, 2026
12.61
12.80
12.58
12.77
12.77
4,692,000
Sep 7, 2026
12.71
12.71
12.61
12.63
12.63
3,371,373
Sep 4, 2026
12.61
12.79
12.56
12.67
12.67
4,096,399
Sep 3, 2026
12.80
12.80
12.53
12.60
12.60
3,717,680
Sep 2, 2026
12.81
12.83
12.66
12.71
12.71
4,097,950
Sep 1, 2026
12.68
12.91
12.59
12.84
12.84
5,691,430
Aug 31, 2026
12.69
12.81
12.56
12.68
12.68
5,479,140
Aug 28, 2026
12.53
12.64
12.47
12.60
12.60
3,877,761
Aug 27, 2026
12.58
12.66
12.45
12.57
12.57
3,390,140
Aug 26, 2026
12.49
12.65
12.42
12.58
12.58
3,856,120
Aug 25, 2026
12.24
12.49
12.20
12.48
12.48
4,271,324
Aug 24, 2026
12.42
12.44
12.21
12.23
12.23
4,855,154
Aug 21, 2026
12.70
12.74
12.32
12.41
12.41
8,779,217
Aug 20, 2026
12.33
12.85
12.33
12.79
12.79
10,114,391
Aug 19, 2026
12.45
12.48
12.31
12.36
12.36
6,122,420
Aug 18, 2026
12.52
12.58
12.35
12.38
12.38
6,518,090
Aug 17, 2026
12.68
12.68
12.32
12.56
12.56
9,019,272
Aug 14, 2026
12.88
13.11
12.72
12.72
12.72
10,043,899
Aug 13, 2026
12.81
12.99
12.63
12.89
12.89
9,345,610
Aug 12, 2026
12.68
13.00
12.59
12.84
12.84
8,350,579
Aug 11, 2026
12.85
13.00
12.67
12.68
12.68
6,823,500
Aug 10, 2026
12.75
13.04
12.73
12.84
12.84
8,154,050
Aug 7, 2026
12.73
12.81
12.55
12.79
12.79
6,983,890
Aug 6, 2026
12.91
12.92
12.68
12.72
12.72
6,123,625
Aug 5, 2026
12.96
13.02
12.83
12.90
12.90
4,914,569
Aug 4, 2026
13.15
13.19
12.96
12.96
12.96
6,011,936
Aug 3, 2026
12.98
13.18
12.90
13.11
13.11
5,250,753
Jul 31, 2026
12.95
13.09
12.87
12.98
12.98
7,047,529
Jul 30, 2026
12.87
13.08
12.78
13.00
13.00
6,820,998
Jul 29, 2026
12.73
12.90
12.70
12.89
12.89
7,922,906
Jul 28, 2026
12.61
12.76
12.50
12.67
12.67
6,158,130
Jul 27, 2026
12.30
12.67
12.23
12.64
12.64
6,039,725
Jul 24, 2026
12.72
12.76
12.34
12.34
12.34
5,999,090
Jul 23, 2026
12.70
12.87
12.57
12.73
12.73
6,679,292
Jul 22, 2026
12.91
13.01
12.68
12.81
12.81
9,931,442
Jul 21, 2026
13.28
13.39
12.93
12.96
12.96
12,103,484
Jul 20, 2026
13.01
13.38
12.91
13.33
13.33
16,062,158
Jul 17, 2026
13.15
13.43
12.96
13.09
13.09
18,554,877
Jul 16, 2026
12.66
13.24
12.60
13.15
13.15
16,094,939
Jul 15, 2026
12.29
12.72
12.24
12.72
12.72
10,568,140
Jul 14, 2026
12.08
12.43
12.05
12.27
12.27
8,184,354
Jul 13, 2026
12.15
12.24
12.01
12.13
12.13
7,143,650
Jul 10, 2026
11.85
12.18
11.70
12.02
12.02
6,253,734
Jul 9, 2026
12.06
12.24
11.83
11.91
11.91
6,126,680
Jul 8, 2026
12.01
12.25
11.95
12.08
12.08
4,681,962
Jul 7, 2026
12.48
12.48
12.02
12.07
12.07
5,409,705
Jul 6, 2026
12.36
12.53
12.24
12.41
12.41
5,893,543
Jul 3, 2026
12.28
12.45
12.21
12.42
12.42
6,285,445
Jul 2, 2026
12.13
12.42
12.04
12.21
12.21
6,318,020
Jul 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
11.83
12.16
11.72
12.12
12.12
5,947,600
Jun 30, 2026
12.11
12.17
11.81
11.88
11.78
6,046,980
Jun 29, 2026
11.60
12.39
11.40
12.28
12.18
11,567,649
Jun 26, 2026
11.91
11.98
11.59
11.60
11.50
5,825,435
Jun 25, 2026
12.06
12.06
11.75
11.93
11.83
5,361,838
Jun 24, 2026
12.29
12.44
12.07
12.14
12.04
5,857,800
Jun 23, 2026
11.90
12.42
11.90
12.22
12.12
7,187,985
Jun 22, 2026
11.98
12.04
11.50
12.02
11.92
9,279,345
Jun 18, 2026
12.19
12.26
12.03
12.04
11.94
4,706,801
Jun 17, 2026
12.44
12.44
12.16
12.19
12.09
6,289,466
Jun 16, 2026
12.71
12.72
12.35
12.44
12.34
5,875,687
Jun 15, 2026
12.78
12.88
12.66
12.71
12.60
4,844,272
Jun 12, 2026
12.58
12.76
12.51
12.74
12.63
4,356,320
Jun 11, 2026
12.69
12.71
12.39
12.58
12.47
4,343,784
Jun 10, 2026
12.61
12.70
12.44
12.66
12.55
4,941,300
Jun 9, 2026
12.86
12.95
12.69
12.72
12.61
4,544,229
Jun 8, 2026
12.89
13.14
12.74
12.87
12.76
5,190,301
Jun 5, 2026
12.80
13.13
12.73
12.97
12.86
4,490,418
Jun 4, 2026
13.15
13.15
12.73
12.78
12.67
4,970,024
Jun 3, 2026
13.36
13.37
13.01
13.06
12.95
6,680,072
Jun 2, 2026
13.64
13.64
13.37
13.37
13.26
4,294,730
Jun 1, 2026
13.49
13.61
13.40
13.60
13.49
5,106,335
May 29, 2026
13.26
13.48
13.21
13.47
13.36
7,141,450
May 28, 2026
13.38
13.64
13.23
13.26
13.15
8,772,200
May 27, 2026
13.08
13.46
13.07
13.38
13.27
6,900,582
May 26, 2026
13.20
13.24
13.07
13.13
13.02
3,866,180
May 25, 2026
13.20
13.38
12.94
13.30
13.19
6,558,478
May 22, 2026
13.30
13.33
13.15
13.19
13.08
5,028,615
May 21, 2026
13.29
13.43
13.26
13.33
13.22
5,707,290
May 20, 2026
13.38
13.39
13.14
13.28
13.17
4,943,889
May 19, 2026
13.27
13.47
13.27
13.46
13.35
3,676,857
May 18, 2026
13.57
13.57
13.22
13.26
13.15
5,148,280
May 15, 2026
13.57
13.66
13.42
13.50
13.39
4,711,037
May 14, 2026
13.78
13.79
13.51
13.57
13.46
5,250,100
May 13, 2026
13.72
13.77
13.63
13.76
13.64
4,740,020
May 12, 2026
13.94
13.94
13.68
13.72
13.60
5,237,840
May 11, 2026
13.82
13.92
13.68
13.90
13.78
7,355,712
May 8, 2026
13.60
13.75
13.56
13.73
13.61
6,004,086
May 7, 2026
13.71
13.71
13.56
13.57
13.46
6,187,049
May 6, 2026
13.75
13.85
13.65
13.69
13.57
8,808,017
Apr 30, 2026
13.60
13.88
13.60
13.75
13.63
7,090,723
Apr 29, 2026
13.57
13.72
13.53
13.70
13.58
5,264,862
Apr 28, 2026
13.55
13.69
13.47
13.59
13.48
6,455,586
Apr 27, 2026
13.94
13.97
13.52
13.59
13.48
9,329,572
Apr 24, 2026
14.21
14.22
13.91
13.94
13.82
7,975,200
Apr 23, 2026
14.19
14.29
14.10
14.20
14.08
5,876,980
Apr 22, 2026
14.12
14.21
14.11
14.20
14.08
3,555,404
Apr 21, 2026
14.16
14.23
14.11
14.15
14.03
3,910,980
Apr 20, 2026
14.20
14.26
14.16
14.17
14.05
5,365,933
Apr 17, 2026
14.43
14.43
14.19
14.24
14.12
6,847,819
Apr 16, 2026
14.42
14.48
14.37
14.47
14.35
4,574,558
Apr 15, 2026
14.49
14.55
14.42
14.46
14.34
5,143,003
Apr 14, 2026
14.39
14.44
14.27
14.40
14.28
4,477,668
Apr 13, 2026
14.36
14.40
14.26
14.34
14.22
3,693,570
Apr 10, 2026
14.35
14.54
14.35
14.41
14.29
4,154,499
Apr 9, 2026
14.48
14.60
14.31
14.31
14.19
4,786,430
Apr 8, 2026
14.45
14.56
14.40
14.56
14.44
6,562,934
Apr 7, 2026
14.17
14.35
14.10
14.26
14.14
4,519,240
Apr 3, 2026
14.48
14.51
14.13
14.17
14.05
5,246,872
Apr 2, 2026
14.44
14.59
14.42
14.49
14.37
4,800,731
Apr 1, 2026
14.40
14.55
14.29
14.53
14.41
6,860,682
Mar 31, 2026
14.41
14.47
14.23
14.27
14.15
5,605,090
Mar 30, 2026
14.16
14.39
14.06
14.37
14.25
5,526,508
Mar 27, 2026
13.98
14.33
13.91
14.31
14.19
6,456,663
Mar 26, 2026
14.18
14.32
13.98
14.05
13.93
5,404,659
Mar 25, 2026
14.16
14.27
14.12
14.18
14.06
6,371,673
Mar 24, 2026
14.15
14.15
13.89
14.14
14.02
6,445,574
Mar 23, 2026
14.50
14.53
13.86
13.91
13.79
13,847,765
Mar 20, 2026
15.00
15.04
14.68
14.68
14.56
6,809,394
Mar 19, 2026
15.12
15.22
14.86
14.92
14.79
7,819,014
Mar 18, 2026
15.21
15.29
15.10
15.24
15.11
6,442,031
Mar 17, 2026
15.51
15.53
15.15
15.23
15.10
9,149,443
Mar 16, 2026
15.41
15.55
15.35
15.48
15.35
10,820,286
Mar 13, 2026
15.30
15.55
15.23
15.33
15.20
9,208,262
Mar 12, 2026
15.31
15.35
15.23
15.30
15.17
5,706,418
Mar 11, 2026
15.28
15.49
15.23
15.37
15.24
8,155,900
Mar 10, 2026
15.23
15.34
15.21
15.29
15.16
5,429,171
Mar 9, 2026
15.05
15.24
15.00
15.17
15.04
7,549,218
Mar 6, 2026
14.83
15.30
14.80
15.23
15.10
9,824,308
Mar 5, 2026
14.93
15.01
14.80
14.87
14.74
5,868,938
Mar 4, 2026
14.88
14.97
14.66
14.76
14.64
8,410,640
Mar 3, 2026
15.35
15.37
14.90
14.94
14.81
10,928,249
Mar 2, 2026
15.31
15.41
15.08
15.23
15.10
10,851,865
Feb 27, 2026
15.41
15.48
15.35
15.48
15.35
6,940,706
Feb 26, 2026
15.49
15.51
15.36
15.39
15.26
7,031,788
Feb 25, 2026
15.44
15.63
15.38
15.46
15.33
9,274,070
Feb 24, 2026
15.35
15.41
15.27
15.36
15.23
4,917,301
Feb 13, 2026
15.30
15.40
15.18
15.22
15.09
5,813,103
Feb 12, 2026
15.46
15.51
15.32
15.34
15.21
6,848,590
Feb 11, 2026
15.42
15.60
15.41
15.48
15.35
5,937,394
Feb 10, 2026
15.49
15.50
15.37
15.45
15.32
5,567,080
Feb 9, 2026
15.48
15.53
15.42
15.50
15.37
8,443,068
Feb 6, 2026
15.47
15.62
15.38
15.38
15.25
9,117,278
Feb 5, 2026
15.50
15.57
15.40
15.45
15.32
5,776,207
Feb 4, 2026
15.31
15.58
15.25
15.54
15.41
8,813,610
Feb 3, 2026
15.29
15.37
15.15
15.36
15.23
7,739,797
Feb 2, 2026
15.59
15.72
15.13
15.16
15.03
13,455,340
Jan 30, 2026
16.01
16.10
15.62
15.64
15.51
12,879,190
Jan 29, 2026
15.95
16.21
15.85
16.03
15.90
12,629,228
Jan 28, 2026
16.28
16.34
16.01
16.06
15.92
13,593,586
Jan 27, 2026
16.61
16.62
16.11
16.34
16.20
13,743,844
Jan 26, 2026
16.78
16.78
16.43
16.54
16.40
16,289,105
Jan 23, 2026
16.53
16.78
16.53
16.75
16.61
16,321,720
Jan 22, 2026
16.50
16.65
16.43
16.53
16.39
13,659,366
Jan 21, 2026
16.16
16.67
16.07
16.53
16.39
22,173,462
Jan 20, 2026
16.27
16.27
15.98
16.09
15.95
12,224,232
Jan 19, 2026
16.14
16.37
16.11
16.27
16.13
15,650,790
Jan 16, 2026
16.74
16.76
16.17
16.19
16.05
22,725,907
Jan 15, 2026
16.90
16.94
16.34
16.74
16.60
27,121,698
Jan 14, 2026
16.51
17.27
16.48
16.80
16.66
48,517,126
Jan 13, 2026
16.57
17.08
16.31
16.55
16.41
41,553,042
Jan 12, 2026
16.36
16.61
16.26
16.50
16.36
32,061,868
Jan 9, 2026
16.30
16.55
16.24
16.35
16.21
32,606,937
Jan 8, 2026
15.92
16.52
15.92
16.51
16.37
47,168,694
Jan 7, 2026
15.93
16.40
15.88
16.00
15.87
43,794,070
Jan 6, 2026
16.35
16.55
15.97
16.17
16.03
71,388,483
Jan 5, 2026
14.79
15.84
14.79
15.84
15.71
48,622,889
Dec 31, 2025
14.50
14.56
14.39
14.40
14.28
4,843,433
Dec 30, 2025
14.50
14.59
14.49
14.53
14.41
2,886,049
Dec 29, 2025
14.65
14.65
14.53
14.54
14.42
3,761,040
Dec 26, 2025
14.70
14.74
14.58
14.66
14.54
4,830,245
Dec 25, 2025
14.65
14.73
14.63
14.70
14.58
4,309,951
Dec 24, 2025
14.54
14.66
14.49
14.63
14.51
4,774,940
Dec 23, 2025
14.64
14.70
14.48
14.51
14.39
5,103,985
Dec 22, 2025
14.70
14.72
14.60
14.64
14.52
4,382,140
Dec 19, 2025
14.58
14.71
14.55
14.66
14.54
4,951,905
Dec 18, 2025
14.51
14.62
14.44
14.58
14.46
3,888,308
Dec 17, 2025
14.40
14.54
14.33
14.52
14.40
4,268,525
Dec 16, 2025
14.47
14.49
14.28
14.40
14.28
7,412,812
Dec 15, 2025
14.59
14.62
14.48
14.49
14.37
6,226,099
Dec 12, 2025
14.53
14.69
14.36
14.69
14.57
13,084,888
Dec 11, 2025
14.86
14.87
14.46
14.52
14.40
11,006,792
Dec 10, 2025
14.88
14.89
14.72
14.86
14.73
6,001,560
Dec 9, 2025
15.05
15.06
14.86
14.87
14.74
7,132,743
Dec 8, 2025
15.11
15.17
15.02
15.05
14.92
6,484,655
Dec 5, 2025
15.15
15.17
15.00
15.15
15.02
4,889,440
Dec 4, 2025
14.99
15.09
14.92
15.04
14.91
3,502,950
Dec 3, 2025
15.13
15.13
14.96
14.99
14.86
4,726,590
Dec 2, 2025
15.26
15.27
15.06
15.09
14.96
4,123,930
Dec 1, 2025
15.04
15.26
15.01
15.26
15.13
6,019,214
Nov 28, 2025
15.03
15.03
14.95
15.02
14.89
2,637,979
Nov 27, 2025
14.98
15.03
14.90
15.00
14.87
3,543,600
Nov 26, 2025
15.03
15.08
14.99
15.00
14.87
4,077,960
Nov 25, 2025
14.99
15.08
14.92
14.99
14.86
6,216,257
Nov 24, 2025
14.83
14.93
14.78
14.87
14.74
4,466,865
Nov 21, 2025
15.11
15.21
14.80
14.81
14.69
11,489,076
Nov 20, 2025
15.32
15.36
15.20
15.21
15.08
4,421,590
Nov 19, 2025
15.32
15.38
15.24
15.30
15.17
4,805,726
Nov 18, 2025
15.34
15.40
15.22
15.39
15.26
5,966,013
Nov 17, 2025
15.51
15.53
15.32
15.33
15.20
7,388,872
Nov 14, 2025
15.52
15.62
15.48
15.48
15.35
6,992,203
Nov 13, 2025
15.59
15.60
15.46
15.55
15.42
7,688,148
Nov 12, 2025
15.58
15.69
15.56
15.63
15.50
7,825,219
Nov 11, 2025
15.53
15.57
15.47
15.57
15.44
5,995,463
Nov 10, 2025
15.40
15.60
15.36
15.57
15.44
9,698,802
Nov 7, 2025
15.35
15.46
15.28
15.40
15.27
9,252,050
Nov 6, 2025
15.34
15.38
15.31
15.35
15.22
7,911,272
Nov 5, 2025
15.25
15.36
15.20
15.33
15.20
7,457,200
Nov 4, 2025
15.46
15.50
15.26
15.29
15.16
11,671,761
Nov 3, 2025
15.58
15.66
15.39
15.43
15.30
13,888,550
