Shanghai - Delayed Quote
CNY
Ningbo Sanxing Medical Electric Co.,Ltd. (601567.SS)
12.21
+0.66
(+5.71%)
At close: 3:00:02 PM GMT+8
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
11.70
12.28
11.65
12.21
12.21
20,259,063
Oct 30, 2026
11.51
11.93
11.38
11.55
11.55
19,903,813
Oct 29, 2026
12.03
12.04
11.77
11.81
11.81
12,269,663
Oct 28, 2026
12.08
12.22
12.02
12.03
12.03
10,049,229
Oct 27, 2026
12.50
12.59
12.01
12.01
12.01
13,448,451
Oct 26, 2026
12.48
12.51
12.29
12.43
12.43
9,424,700
Oct 23, 2026
12.20
12.55
12.02
12.54
12.54
15,372,739
Oct 22, 2026
12.38
12.54
12.30
12.31
12.31
9,527,406
Oct 21, 2026
12.59
12.62
12.35
12.37
12.37
9,044,426
Oct 20, 2026
12.55
12.66
12.43
12.55
12.55
10,018,568
Oct 19, 2026
12.15
12.63
12.13
12.61
12.61
12,477,111
Oct 16, 2026
12.30
12.46
12.08
12.25
12.25
16,539,326
Oct 15, 2026
12.26
12.43
12.09
12.20
12.20
15,677,800
Oct 14, 2026
13.07
13.11
12.49
12.51
12.51
19,503,479
Oct 13, 2026
13.08
13.17
12.87
13.08
13.08
18,357,431
Oct 12, 2026
13.29
13.49
13.20
13.25
13.25
18,522,767
Oct 9, 2026
13.70
13.84
13.26
13.36
13.36
24,417,086
Oct 8, 2026
13.70
14.04
13.60
13.75
13.75
22,167,114
Sep 30, 2026
13.86
13.93
13.62
13.67
13.67
24,290,873
Sep 29, 2026
14.11
14.34
13.61
13.86
13.86
43,998,936
Sep 28, 2026
16.00
16.00
14.63
14.63
14.63
57,589,426
Sep 24, 2026
16.25
16.25
16.25
16.25
16.25
12,808,376
Sep 23, 2026
14.60
14.92
14.47
14.77
14.77
20,764,026
Sep 22, 2026
14.58
14.85
14.47
14.60
14.60
21,847,062
Sep 21, 2026
14.26
14.75
14.14
14.58
14.58
24,428,050
Sep 18, 2026
14.29
14.47
14.12
14.27
14.27
19,359,258
Sep 17, 2026
14.11
14.46
14.10
14.21
14.21
18,442,903
Sep 16, 2026
14.23
14.55
13.99
14.30
14.30
27,255,990
Sep 15, 2026
14.38
14.49
13.78
14.34
14.34
40,293,623
Sep 14, 2026
12.88
14.17
12.83
14.17
14.17
35,091,467
Sep 11, 2026
13.31
13.31
12.85
12.88
12.88
17,448,318
Sep 10, 2026
13.43
13.51
13.21
13.37
13.37
10,885,863
Sep 9, 2026
13.50
13.61
13.42
13.47
13.47
10,466,300
Sep 8, 2026
13.47
13.61
13.33
13.54
13.54
11,344,650
Sep 7, 2026
13.40
13.50
13.26
13.47
13.47
21,224,848
Sep 4, 2026
13.54
13.70
13.36
13.39
13.39
20,217,106
Sep 3, 2026
14.04
14.12
13.34
13.46
13.46
26,752,286
Sep 2, 2026
14.21
14.22
13.93
14.02
14.02
10,378,870
Sep 1, 2026
14.20
14.31
13.96
14.29
14.29
12,732,642
Aug 31, 2026
14.65
14.72
14.11
14.19
14.19
27,173,666
Aug 28, 2026
14.55
14.87
14.55
14.80
14.80
8,627,027
Aug 27, 2026
14.83
14.84
14.41
14.68
14.68
12,537,540
Aug 26, 2026
14.50
14.90
14.45
14.89
14.89
9,498,500
Aug 25, 2026
14.35
14.68
14.30
14.56
14.56
11,512,973
Aug 24, 2026
14.80
14.88
14.34
14.39
14.39
13,333,981
Aug 21, 2026
15.03
15.06
14.76
14.84
14.84
7,893,279
Aug 20, 2026
15.11
15.56
15.01
15.09
15.09
13,832,600
Aug 19, 2026
15.18
15.56
15.06
15.12
15.12
14,457,706
Aug 18, 2026
15.32
15.68
15.15
15.22
15.22
10,637,700
Aug 17, 2026
15.21
15.53
15.12
15.51
15.51
11,156,582
Aug 14, 2026
15.65
15.70
15.21
15.28
15.28
13,773,575
Aug 13, 2026
15.84
15.96
15.67
15.68
15.68
13,175,947
Aug 12, 2026
15.75
16.16
15.68
15.85
15.85
14,501,521
Aug 11, 2026
16.00
16.00
15.71
15.75
15.75
11,223,600
Aug 10, 2026
15.88
16.16
15.81
16.01
16.01
13,287,894
Aug 7, 2026
16.11
16.35
15.77
15.88
15.88
21,503,000
Aug 6, 2026
16.16
16.22
15.83
16.12
16.12
19,193,627
Aug 5, 2026
16.15
16.30
15.92
16.19
16.19
22,573,794
Aug 4, 2026
16.72
16.80
16.13
16.17
16.17
32,535,209
Aug 3, 2026
16.78
16.82
16.22
16.67
16.67
21,484,066
Jul 31, 2026
16.50
16.77
16.20
16.57
16.57
33,951,895
Jul 30, 2026
15.95
17.15
15.94
17.00
17.00
39,469,367
Jul 29, 2026
15.29
16.20
15.13
16.12
16.12
32,839,281
Jul 28, 2026
15.05
15.19
14.81
15.17
15.17
12,587,063
Jul 27, 2026
14.94
15.44
14.90
15.13
15.13
16,253,596
Jul 24, 2026
15.44
15.68
14.96
15.00
15.00
23,299,295
Jul 23, 2026
14.87
15.49
14.65
15.44
15.44
28,717,855
Jul 22, 2026
14.48
14.96
14.27
14.94
14.94
22,847,647
Jul 21, 2026
14.20
15.17
14.15
14.55
14.55
34,277,525
Jul 20, 2026
13.96
14.35
13.81
14.24
14.24
21,777,211
Jul 17, 2026
14.29
14.37
13.83
13.93
13.93
19,397,810
Jul 16, 2026
13.72
14.49
13.58
14.14
14.14
19,261,610
Jul 15, 2026
13.48
14.04
13.37
13.83
13.83
15,747,426
Jul 14, 2026
13.53
13.53
13.17
13.49
13.49
14,537,172
Jul 13, 2026
13.70
13.88
13.33
13.53
13.53
19,369,960
Jul 10, 2026
13.39
14.23
13.35
13.95
13.95
18,258,921
Jul 9, 2026
13.81
13.86
13.21
13.50
13.50
17,925,518
Jul 8, 2026
13.90
14.09
13.70
13.80
13.80
14,133,803
Jul 7, 2026
14.43
14.50
13.88
13.95
13.95
17,007,662
Jul 6, 2026
14.64
15.05
14.40
14.42
14.42
16,513,000
Jul 3, 2026
14.42
14.83
14.35
14.63
14.63
19,119,586
Jul 2, 2026
14.45
14.80
14.28
14.30
14.30
17,870,788
Jul 1, 2026
14.90
14.95
14.28
14.52
14.52
19,277,747
Jun 30, 2026
14.72
15.01
14.45
14.94
14.94
16,911,827
Jun 29, 2026
14.20
15.14
14.10
14.78
14.78
25,516,246
Jun 26, 2026
14.87
14.97
14.25
14.40
14.40
19,050,111
Jun 25, 2026
14.93
14.93
14.42
14.64
14.64
18,761,132
Jun 24, 2026
15.49
15.49
14.88
14.93
14.93
22,070,032
Jun 23, 2026
16.39
16.39
15.38
15.49
15.49
32,966,335
Jun 22, 2026
15.05
16.38
14.88
16.31
16.31
46,889,866
Jun 18, 2026
15.28
15.40
14.85
15.05
15.05
26,570,922
Jun 17, 2026
15.29
15.44
15.08
15.38
15.38
18,296,007
Jun 16, 2026
15.17
15.45
15.07
15.35
15.35
20,016,539
Jun 15, 2026
15.00
15.50
14.82
15.29
15.29
32,480,674
Jun 12, 2026
14.10
15.21
13.94
14.65
14.65
44,020,594
Jun 11, 2026
14.22
14.38
13.88
13.96
13.96
23,160,941
Jun 10, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
14.60
14.63
14.31
14.40
14.40
16,561,000
Jun 9, 2026
14.87
14.89
14.52
14.81
14.67
18,600,622
Jun 8, 2026
14.99
15.33
14.58
14.76
14.62
18,306,626
Jun 5, 2026
15.37
15.63
15.07
15.34
15.19
18,295,809
Jun 4, 2026
15.75
15.86
15.30
15.41
15.26
19,859,741
Jun 3, 2026
16.16
16.16
15.83
15.93
15.77
15,478,187
Jun 2, 2026
16.58
16.71
15.96
16.16
16.00
19,413,690
Jun 1, 2026
16.38
16.60
16.11
16.51
16.35
17,353,508
May 29, 2026
16.70
16.75
16.26
16.35
16.19
21,247,329
May 28, 2026
16.98
17.03
16.35
16.69
16.53
22,090,495
May 27, 2026
17.27
17.54
16.80
16.82
16.66
23,479,965
May 26, 2026
17.66
17.68
17.01
17.26
17.09
28,798,173
May 25, 2026
17.88
18.26
17.63
17.74
17.57
17,869,846
May 22, 2026
18.10
18.23
17.77
17.87
17.70
17,608,407
May 21, 2026
18.60
18.79
17.98
18.01
17.83
19,160,510
May 20, 2026
19.15
19.29
18.48
18.69
18.51
23,349,165
May 19, 2026
18.35
19.16
18.30
19.00
18.81
27,839,172
May 18, 2026
17.98
18.43
17.90
18.34
18.16
18,865,382
May 15, 2026
18.71
18.90
17.80
18.10
17.92
39,346,257
May 14, 2026
19.63
19.82
18.72
18.74
18.56
27,597,547
May 13, 2026
19.19
19.86
19.15
19.61
19.42
25,996,552
May 12, 2026
19.89
19.90
19.18
19.23
19.04
25,719,205
May 11, 2026
19.71
20.08
19.52
19.76
19.57
26,716,309
May 8, 2026
20.28
20.28
19.50
19.71
19.52
32,381,735
May 7, 2026
20.23
20.59
20.11
20.27
20.07
27,835,318
May 6, 2026
20.29
20.52
20.11
20.18
19.98
24,042,957
Apr 30, 2026
20.65
20.72
19.98
20.06
19.86
27,378,895
Apr 29, 2026
20.73
20.95
20.60
20.74
20.54
28,936,641
Apr 28, 2026
21.29
21.83
20.67
20.90
20.70
61,711,725
Apr 27, 2026
22.29
22.60
22.29
22.29
22.07
24,962,899
Apr 24, 2026
25.36
25.82
24.55
24.77
24.53
22,259,157
Apr 23, 2026
25.50
26.28
25.10
25.52
25.27
20,599,288
Apr 22, 2026
25.21
25.75
24.99
25.54
25.29
24,981,389
Apr 21, 2026
26.04
26.08
25.15
25.47
25.22
16,111,083
Apr 20, 2026
26.12
26.12
25.65
25.91
25.66
18,812,286
Apr 17, 2026
26.09
26.38
25.80
26.25
25.99
16,866,558
Apr 16, 2026
25.60
26.41
25.23
26.13
25.87
25,236,319
Apr 15, 2026
25.39
26.05
25.33
25.50
25.25
31,328,676
Apr 14, 2026
25.76
26.15
25.15
25.28
25.03
23,208,846
Apr 13, 2026
25.66
25.78
25.19
25.71
25.46
19,632,924
Apr 10, 2026
26.00
26.20
25.71
25.98
25.73
16,508,572
Apr 9, 2026
25.99
26.19
25.57
25.71
25.46
12,785,171
Apr 8, 2026
24.78
26.29
24.77
26.19
25.93
31,432,564
Apr 7, 2026
24.94
25.19
24.00
24.24
24.00
22,464,773
Apr 3, 2026
25.46
25.46
24.50
24.95
24.71
16,247,315
Apr 2, 2026
26.57
26.64
24.98
25.10
24.85
27,096,905
Apr 1, 2026
26.64
26.86
26.27
26.56
26.30
12,934,811
Mar 31, 2026
27.39
27.69
26.19
26.22
25.96
19,666,847
Mar 30, 2026
28.00
28.15
26.75
27.16
26.89
21,814,060
Mar 27, 2026
28.11
28.69
27.90
28.30
28.02
19,480,850
Mar 26, 2026
27.91
28.94
27.68
28.61
28.33
29,060,756
Mar 25, 2026
28.00
28.79
27.87
28.09
27.81
26,606,947
Mar 24, 2026
28.00
28.13
26.81
27.92
27.65
25,611,580
Mar 23, 2026
27.59
28.49
27.19
27.53
27.26
28,742,670
Mar 20, 2026
28.35
29.05
27.58
27.99
27.72
28,909,199
Mar 19, 2026
28.39
28.97
28.00
28.25
27.97
23,527,784
Mar 18, 2026
29.40
29.96
28.60
29.17
28.88
27,531,874
Mar 17, 2026
30.52
30.95
29.30
29.44
29.15
30,012,595
Mar 16, 2026
30.08
30.69
29.60
30.49
30.19
31,621,885
Mar 13, 2026
31.47
31.50
30.25
30.44
30.14
31,037,883
Mar 12, 2026
32.38
32.68
31.00
31.40
31.09
36,693,380
Mar 11, 2026
32.68
33.66
31.74
32.39
32.07
61,711,896
Mar 10, 2026
32.35
33.57
31.91
32.86
32.54
77,454,462
Mar 9, 2026
30.58
32.35
30.40
32.35
32.03
77,080,260
Mar 6, 2026
29.41
29.41
29.41
29.41
29.12
10,685,949
Mar 5, 2026
26.24
26.98
26.10
26.74
26.48
22,404,641
Mar 4, 2026
24.98
26.37
24.86
25.82
25.57
19,726,965
Mar 3, 2026
25.97
26.30
25.10
25.20
24.95
19,117,294
Mar 2, 2026
25.78
27.02
25.75
26.03
25.78
17,203,964
Feb 27, 2026
26.25
26.64
25.97
26.33
26.07
15,582,474
Feb 26, 2026
25.85
26.94
25.73
26.53
26.27
26,993,502
Feb 25, 2026
25.40
26.32
25.10
26.00
25.75
29,791,147
Feb 24, 2026
24.40
25.49
24.31
25.29
25.04
25,347,387
Feb 13, 2026
24.70
24.87
24.08
24.15
23.91
18,634,380
Feb 12, 2026
24.15
25.49
23.72
24.85
24.61
36,907,381
Feb 11, 2026
23.96
24.70
23.96
23.99
23.76
18,205,224
Feb 10, 2026
23.63
24.16
23.27
23.89
23.66
24,515,886
Feb 9, 2026
23.77
23.78
23.36
23.62
23.39
12,427,459
Feb 6, 2026
23.48
23.78
23.32
23.42
23.19
13,147,028
Feb 5, 2026
24.46
24.46
23.61
23.68
23.45
18,688,166
Feb 4, 2026
24.00
24.83
23.92
24.61
24.37
22,190,586
Feb 3, 2026
23.41
24.17
23.36
24.12
23.88
16,422,103
Feb 2, 2026
23.90
24.22
23.26
23.30
23.07
20,188,611
Jan 30, 2026
24.53
24.59
23.35
23.63
23.40
19,490,174
Jan 29, 2026
24.88
25.33
24.40
24.49
24.25
16,641,035
Jan 28, 2026
24.70
25.50
24.70
25.08
24.83
19,340,700
Jan 27, 2026
25.34
25.39
24.04
24.80
24.56
23,633,277
Jan 26, 2026
26.35
26.36
25.23
25.34
25.09
24,865,650
Jan 23, 2026
25.86
26.65
25.78
26.06
25.80
27,163,248
Jan 22, 2026
26.12
26.65
25.70
25.81
25.56
15,939,000
Jan 21, 2026
26.10
26.40
25.90
26.20
25.94
18,843,250
Jan 20, 2026
26.57
27.11
26.19
26.38
26.12
43,251,930
Jan 19, 2026
24.76
27.00
24.75
26.63
26.37
47,645,107
Jan 16, 2026
25.66
26.42
24.83
24.95
24.71
37,095,415
Jan 15, 2026
24.26
24.85
24.21
24.75
24.51
17,831,800
Jan 14, 2026
25.20
25.33
24.23
24.50
24.26
30,625,747
Jan 13, 2026
24.62
25.33
24.04
24.98
24.74
37,472,131
Jan 12, 2026
24.40
24.70
24.06
24.58
24.34
19,657,122
Jan 9, 2026
24.45
24.67
24.28
24.45
24.21
13,795,589
Jan 8, 2026
24.59
24.63
24.19
24.44
24.20
15,866,468
Jan 7, 2026
24.60
24.88
24.32
24.39
24.15
19,116,535
Jan 6, 2026
23.52
25.15
23.45
24.68
24.44
43,545,889
Jan 5, 2026
23.00
23.47
22.88
23.31
23.08
15,336,184
Dec 31, 2025
22.90
23.18
22.58
23.02
22.79
13,360,370
Dec 30, 2025
23.04
23.29
22.86
22.92
22.70
11,633,400
Dec 29, 2025
22.90
23.41
22.85
23.04
22.81
11,709,598
Dec 26, 2025
23.19
23.27
22.84
22.88
22.66
16,695,015
Dec 25, 2025
23.20
23.30
23.00
23.20
22.97
10,142,003
Dec 24, 2025
23.01
23.43
22.91
23.16
22.93
14,190,522
Dec 23, 2025
23.37
23.37
23.04
23.14
22.91
9,814,936
Dec 22, 2025
23.55
23.63
23.05
23.36
23.13
14,600,019
Dec 19, 2025
23.43
23.72
23.35
23.49
23.26
10,904,603
Dec 18, 2025
23.95
23.95
23.31
23.32
23.09
14,775,294
Dec 17, 2025
23.81
24.20
23.67
24.09
23.85
15,752,874
Dec 16, 2025
23.88
24.08
23.24
24.01
23.77
17,163,924
Dec 15, 2025
23.85
24.12
23.59
23.88
23.65
21,113,800
Dec 12, 2025
22.76
24.17
22.76
24.17
23.93
35,348,326
Dec 11, 2025
22.91
23.15
22.75
22.79
22.57
11,856,260
Dec 10, 2025
23.30
23.30
22.65
22.91
22.69
11,334,622
Dec 9, 2025
23.10
23.48
22.90
23.20
22.97
17,765,653
Dec 8, 2025
22.80
23.39
22.80
23.14
22.91
21,437,193
Dec 5, 2025
22.39
22.87
22.04
22.81
22.59
20,409,410
Dec 4, 2025
22.69
22.72
22.12
22.40
22.18
15,739,140
Dec 3, 2025
22.56
22.95
22.49
22.69
22.47
16,716,928
Dec 2, 2025
22.89
22.89
22.41
22.59
22.37
14,298,189
Dec 1, 2025
22.58
22.88
22.51
22.86
22.64
21,026,604
Nov 28, 2025
22.85
22.87
22.30
22.65
22.43
22,559,802
Nov 27, 2025
22.82
23.02
22.69
22.75
22.53
19,418,924
Nov 26, 2025
22.96
23.12
22.70
22.81
22.59
21,352,132
Nov 25, 2025
23.53
23.62
22.82
22.96
22.74
45,348,778
Nov 24, 2025
23.40
23.94
23.31
23.40
23.17
21,653,127
Nov 21, 2025
24.00
24.14
23.30
23.37
23.14
20,706,485
Nov 20, 2025
25.05
25.14
24.13
24.19
23.95
13,374,013
Nov 19, 2025
25.31
25.62
24.63
24.86
24.62
13,361,062
Nov 18, 2025
25.86
26.06
25.15
25.47
25.22
18,450,837
Nov 17, 2025
26.47
26.47
25.50
25.75
25.50
18,272,721
Nov 14, 2025
26.88
27.11
26.27
26.40
26.14
18,226,025
Nov 13, 2025
27.13
27.85
26.90
27.15
26.88
30,686,019
Nov 12, 2025
28.42
29.30
26.94
27.05
26.79
53,846,228
Nov 11, 2025
28.13
28.78
28.13
28.78
28.50
16,432,045
Nov 10, 2025
27.00
27.00
25.58
26.16
25.90
29,007,144
Nov 7, 2025
26.60
27.70
26.29
26.67
26.41
39,150,438
Nov 6, 2025
26.39
27.49
26.23
27.10
26.83
69,208,574
Nov 5, 2025
23.70
26.42
23.20
26.42
26.16
76,370,001
Nov 4, 2025
22.91
25.24
22.91
24.02
23.78
44,548,646
Nov 3, 2025
22.41
23.09
22.31
22.97
22.75
26,797,810
