Shanghai - Delayed Quote
CNY
Shanghai Sanyou Medical Co., Ltd (688085.SS)
12.03
-0.22
(-1.80%)
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 3, 2026
12.13
12.35
11.93
12.03
12.03
2,970,618
Nov 2, 2026
12.55
12.55
11.70
12.25
12.25
5,311,499
Oct 30, 2026
12.53
13.04
12.27
12.27
12.27
4,230,038
Oct 29, 2026
13.06
13.33
12.75
12.80
12.80
4,367,979
Oct 28, 2026
12.40
13.30
12.29
13.10
13.10
5,014,228
Oct 27, 2026
13.18
13.35
12.21
12.21
12.21
3,823,401
Oct 26, 2026
12.72
13.48
12.66
13.21
13.21
4,353,018
Oct 23, 2026
12.35
12.73
11.79
12.73
12.73
2,986,491
Oct 22, 2026
12.84
12.84
12.40
12.41
12.41
1,480,288
Oct 21, 2026
12.91
13.08
12.63
12.71
12.71
1,867,528
Oct 20, 2026
12.39
12.82
12.27
12.79
12.79
1,981,085
Oct 19, 2026
12.30
12.48
12.03
12.37
12.37
2,175,580
Oct 16, 2026
12.52
12.69
12.13
12.30
12.30
1,845,375
Oct 15, 2026
12.58
12.59
12.23
12.32
12.32
1,917,925
Oct 14, 2026
12.82
12.87
12.55
12.63
12.63
1,506,048
Oct 13, 2026
12.90
12.95
12.45
12.83
12.83
2,206,910
Oct 12, 2026
13.40
13.40
12.88
12.88
12.88
2,220,026
Oct 9, 2026
13.03
13.29
12.77
13.26
13.26
2,922,547
Oct 8, 2026
13.33
13.38
12.90
12.99
12.99
2,450,015
Sep 30, 2026
13.32
13.56
13.21
13.26
13.26
2,247,325
Sep 29, 2026
13.20
13.41
13.00
13.32
13.32
2,436,436
Sep 28, 2026
13.26
13.36
13.01
13.15
13.15
2,763,109
Sep 24, 2026
13.38
13.48
13.00
13.15
13.15
2,801,668
Sep 23, 2026
13.13
13.31
12.98
13.21
13.21
2,288,197
Sep 22, 2026
12.90
13.20
12.71
13.14
13.14
2,800,849
Sep 21, 2026
12.50
12.89
12.50
12.80
12.80
2,418,571
Sep 18, 2026
12.31
12.70
12.25
12.47
12.47
2,115,870
Sep 17, 2026
12.20
12.38
12.11
12.26
12.26
1,931,020
Sep 16, 2026
12.59
12.59
11.95
12.22
12.22
3,292,144
Sep 15, 2026
12.88
12.97
12.23
12.25
12.25
3,300,950
Sep 14, 2026
12.80
13.02
12.71
12.82
12.82
1,238,455
Sep 11, 2026
12.95
13.05
12.71
12.81
12.81
1,596,197
Sep 10, 2026
13.04
13.17
12.80
13.04
13.04
1,716,527
Sep 9, 2026
13.40
13.40
12.95
13.08
13.08
2,270,522
Sep 8, 2026
13.30
13.45
13.17
13.33
13.33
2,185,786
Sep 7, 2026
13.70
13.84
13.24
13.31
13.31
3,151,407
Sep 4, 2026
13.43
13.75
13.40
13.70
13.70
3,176,966
Sep 3, 2026
13.17
13.67
13.17
13.37
13.37
3,410,897
Sep 2, 2026
13.21
13.26
13.01
13.25
13.25
1,659,964
Sep 1, 2026
13.17
13.28
13.05
13.27
13.27
1,466,097
Aug 31, 2026
13.10
13.17
12.95
13.13
13.13
1,565,802
Aug 28, 2026
13.19
13.28
13.10
13.20
13.20
1,813,351
Aug 27, 2026
13.30
13.44
13.11
13.19
13.19
1,996,224
Aug 26, 2026
13.33
13.54
13.19
13.30
13.30
2,356,329
Aug 25, 2026
13.11
13.37
12.92
13.35
13.35
2,204,589
Aug 24, 2026
13.55
13.55
12.96
13.05
13.05
2,448,143
Aug 21, 2026
13.57
13.59
13.13
13.50
13.50
3,121,123
Aug 20, 2026
13.33
13.76
13.21
13.57
13.57
4,919,462
Aug 19, 2026
13.35
13.48
12.98
13.06
13.06
3,092,336
Aug 18, 2026
13.63
13.63
13.26
13.47
13.47
3,412,538
Aug 17, 2026
13.68
13.82
13.33
13.63
13.63
3,505,080
Aug 14, 2026
13.72
13.99
13.56
13.75
13.75
3,395,379
Aug 13, 2026
13.68
14.18
13.51
13.80
13.80
4,969,444
Aug 12, 2026
13.85
14.27
13.74
13.77
13.77
5,300,232
Aug 11, 2026
13.57
14.45
13.41
13.94
13.94
9,255,771
Aug 10, 2026
13.50
13.79
13.45
13.58
13.58
3,905,948
Aug 7, 2026
12.91
13.51
12.91
13.47
13.47
4,313,019
Aug 6, 2026
13.18
13.19
12.86
13.09
13.09
4,203,419
Aug 5, 2026
13.11
13.43
13.05
13.11
13.11
4,577,151
Aug 4, 2026
13.09
13.22
12.87
13.11
13.11
4,490,138
Aug 3, 2026
12.70
13.09
12.70
13.02
13.02
4,292,107
Jul 31, 2026
12.60
12.86
12.60
12.82
12.82
3,821,297
Jul 30, 2026
12.69
12.95
12.55
12.55
12.55
3,264,828
Jul 29, 2026
12.38
12.85
12.38
12.70
12.70
3,255,992
Jul 28, 2026
12.21
12.83
12.21
12.47
12.47
2,801,957
Jul 27, 2026
11.89
12.50
11.72
12.43
12.43
4,878,288
Jul 24, 2026
12.10
12.31
11.68
11.71
11.71
3,175,466
Jul 23, 2026
12.56
12.68
12.16
12.32
12.32
3,159,039
Jul 22, 2026
12.50
12.95
12.27
12.50
12.50
4,333,485
Jul 21, 2026
12.87
12.89
11.95
12.27
12.27
5,357,478
Jul 20, 2026
13.21
13.34
12.43
12.62
12.62
6,160,214
Jul 17, 2026
13.48
13.85
12.86
13.18
13.18
8,115,151
Jul 16, 2026
13.03
13.78
12.82
13.54
13.54
7,890,504
Jul 15, 2026
12.52
13.27
12.33
13.05
13.05
6,918,564
Jul 14, 2026
12.00
12.59
11.99
12.52
12.52
4,249,372
Jul 13, 2026
12.48
12.53
12.12
12.32
12.32
3,881,224
Jul 10, 2026
12.19
12.64
11.81
12.39
12.39
4,626,318
Jul 9, 2026
12.04
12.26
11.77
12.04
12.04
3,879,180
Jul 8, 2026
12.19
12.48
12.06
12.11
12.11
2,607,620
Jul 7, 2026
12.69
12.80
12.07
12.26
12.26
4,330,503
Jul 6, 2026
13.03
13.03
12.57
12.69
12.69
8,404,528
Jul 3, 2026
12.63
13.09
12.60
12.95
12.95
3,535,782
Jul 2, 2026
12.93
13.28
12.64
12.67
12.67
4,889,649
Jul 1, 2026
12.18
13.00
11.85
12.89
12.89
5,625,044
Jun 30, 2026
12.00
12.06
11.61
11.97
11.97
3,373,131
Jun 29, 2026
11.38
12.02
11.12
11.90
11.90
4,922,467
Jun 26, 2026
11.94
12.15
11.41
11.41
11.41
3,684,831
Jun 25, 2026
12.50
12.58
11.86
11.99
11.99
5,383,327
Jun 24, 2026
12.99
13.10
12.31
12.51
12.51
4,945,046
Jun 23, 2026
12.11
13.23
12.11
12.89
12.89
7,214,962
Jun 22, 2026
12.02
12.23
11.50
12.16
12.16
5,602,161
Jun 18, 2026
12.03
12.38
12.02
12.12
12.12
3,271,903
Jun 17, 2026
12.33
12.35
12.04
12.09
12.09
2,202,603
Jun 16, 2026
12.54
12.54
12.06
12.22
12.22
3,144,422
Jun 15, 2026
12.44
12.59
12.22
12.36
12.36
2,729,208
Jun 12, 2026
12.25
12.52
12.13
12.45
12.45
2,991,993
Jun 11, 2026
0.0192
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
12.30
12.43
12.01
12.15
12.15
2,290,071
Jun 11, 2026
1.1:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
12.59
12.61
12.10
12.41
12.39
3,803,565
Jun 9, 2026
12.72
12.75
12.39
12.64
12.62
2,603,535
Jun 8, 2026
12.87
13.11
12.42
12.61
12.59
3,583,624
Jun 5, 2026
12.73
13.18
12.46
12.86
12.84
4,873,026
Jun 4, 2026
13.15
13.17
12.64
12.73
12.71
3,698,928
Jun 3, 2026
13.60
13.72
13.06
13.15
13.13
5,065,954
Jun 2, 2026
14.00
14.23
13.55
13.61
13.59
3,174,629
Jun 1, 2026
13.82
14.27
13.77
14.00
13.98
3,530,981
May 29, 2026
14.14
14.34
13.80
13.92
13.90
4,117,109
May 28, 2026
14.42
14.42
13.93
14.14
14.11
3,324,433
May 27, 2026
15.19
15.20
14.22
14.42
14.40
7,458,211
May 26, 2026
15.69
15.69
14.91
15.15
15.12
6,908,490
May 25, 2026
16.29
16.44
15.46
15.65
15.63
5,258,696
May 22, 2026
15.96
16.26
15.61
16.15
16.13
3,777,297
May 21, 2026
16.19
16.47
15.84
15.91
15.88
5,105,730
May 20, 2026
16.72
16.81
16.07
16.20
16.17
3,690,399
May 19, 2026
16.55
16.89
16.41
16.75
16.72
4,097,421
May 18, 2026
16.29
16.64
16.01
16.45
16.43
3,730,841
May 15, 2026
16.55
16.83
16.25
16.43
16.40
4,093,612
May 14, 2026
17.05
17.26
16.57
16.64
16.61
4,863,516
May 13, 2026
17.35
17.67
17.00
17.12
17.09
6,410,081
May 12, 2026
17.45
17.85
17.27
17.35
17.32
4,580,832
May 11, 2026
17.59
17.63
17.12
17.45
17.42
7,810,529
May 8, 2026
16.66
18.08
16.63
17.58
17.55
11,446,803
May 7, 2026
16.24
16.95
16.13
16.66
16.64
7,939,808
May 6, 2026
16.53
16.96
16.07
16.32
16.29
8,635,830
Apr 30, 2026
15.89
16.25
15.73
16.08
16.06
3,470,391
Apr 29, 2026
15.77
16.04
15.65
15.91
15.88
3,659,588
Apr 28, 2026
15.82
16.33
15.56
16.02
15.99
7,005,656
Apr 27, 2026
15.66
16.07
15.46
16.01
15.98
4,511,424
Apr 24, 2026
15.45
15.71
15.18
15.62
15.59
3,792,292
Apr 23, 2026
15.80
15.80
15.06
15.51
15.49
8,145,171
Apr 22, 2026
15.49
15.91
15.49
15.71
15.68
3,688,865
Apr 21, 2026
15.87
15.90
15.54
15.58
15.56
3,422,916
Apr 20, 2026
15.73
16.04
15.64
15.91
15.88
3,632,230
Apr 17, 2026
16.19
16.20
15.77
15.86
15.84
8,790,309
Apr 16, 2026
16.45
16.51
16.10
16.19
16.17
5,186,205
Apr 15, 2026
16.55
16.58
16.10
16.45
16.43
4,093,442
Apr 14, 2026
16.45
16.59
16.14
16.46
16.44
5,731,244
Apr 13, 2026
16.36
16.63
16.27
16.36
16.34
3,621,602
Apr 10, 2026
16.34
16.87
16.34
16.47
16.45
3,970,200
Apr 9, 2026
16.65
17.04
16.27
16.33
16.30
4,419,992
Apr 8, 2026
16.87
17.46
16.73
16.98
16.96
4,745,195
Apr 7, 2026
16.55
16.82
16.20
16.36
16.34
2,794,096
Apr 3, 2026
16.74
16.76
16.29
16.55
16.52
2,416,484
Apr 2, 2026
17.28
17.45
16.58
16.77
16.75
5,126,836
Apr 1, 2026
17.21
17.43
17.00
17.39
17.36
3,413,764
Mar 31, 2026
17.04
17.45
16.82
16.94
16.91
3,244,422
Mar 30, 2026
16.75
17.15
16.69
17.08
17.06
2,447,957
Mar 27, 2026
16.20
16.98
16.18
16.90
16.87
1,805,210
Mar 26, 2026
16.90
17.03
16.36
16.39
16.37
2,621,766
Mar 25, 2026
16.85
17.09
16.73
16.84
16.81
2,041,189
Mar 24, 2026
16.18
16.81
16.09
16.69
16.67
2,742,386
Mar 23, 2026
16.82
16.83
15.83
15.99
15.97
4,188,523
Mar 20, 2026
17.35
17.75
16.91
16.95
16.93
2,503,798
Mar 19, 2026
18.18
18.32
17.42
17.48
17.45
3,287,325
Mar 18, 2026
18.00
18.48
18.00
18.36
18.34
1,830,011
Mar 17, 2026
18.85
19.08
18.27
18.27
18.24
2,558,204
Mar 16, 2026
18.64
18.87
18.43
18.81
18.78
1,637,702
Mar 13, 2026
18.73
18.89
18.57
18.63
18.60
1,960,613
Mar 12, 2026
19.17
19.17
18.45
18.98
18.95
3,885,924
Mar 11, 2026
19.35
19.77
18.98
19.16
19.13
4,072,160
Mar 10, 2026
18.85
19.45
18.66
19.35
19.32
4,496,361
Mar 9, 2026
18.27
18.81
18.22
18.66
18.63
3,276,731
Mar 6, 2026
18.65
19.36
18.57
18.83
18.80
4,307,965
Mar 5, 2026
18.32
19.22
18.32
18.62
18.59
4,056,806
Mar 4, 2026
17.91
19.04
17.91
18.27
18.24
4,701,408
Mar 3, 2026
19.71
19.78
18.75
18.91
18.88
6,288,630
Mar 2, 2026
20.73
21.03
19.74
19.84
19.81
9,567,752
Feb 27, 2026
20.20
21.68
20.02
21.10
21.07
13,190,840
Feb 26, 2026
20.22
20.26
19.77
20.04
20.01
3,371,052
Feb 25, 2026
20.03
20.35
19.86
20.22
20.19
3,650,430
Feb 24, 2026
20.88
20.88
19.91
20.06
20.03
5,196,937
Feb 13, 2026
19.19
20.44
19.09
20.23
20.20
12,484,349
Feb 12, 2026
19.05
19.39
18.91
19.22
19.19
2,909,773
Feb 11, 2026
19.35
19.41
19.08
19.15
19.12
1,742,683
Feb 10, 2026
19.72
19.77
19.13
19.30
19.27
3,583,620
Feb 9, 2026
20.06
20.17
19.51
19.70
19.67
6,102,654
Feb 6, 2026
18.98
20.52
18.92
19.94
19.91
10,599,338
Feb 5, 2026
18.99
19.62
18.65
19.25
19.22
7,301,619
Feb 4, 2026
19.55
19.75
18.97
19.14
19.11
4,377,090
Feb 3, 2026
19.42
19.89
19.05
19.75
19.71
5,731,863
Feb 2, 2026
19.51
19.95
18.94
19.23
19.20
6,769,944
Jan 30, 2026
20.58
20.63
19.37
19.89
19.86
7,405,503
Jan 29, 2026
20.00
20.98
19.56
20.55
20.51
15,781,927
Jan 28, 2026
20.55
20.73
19.55
19.55
19.52
7,170,544
Jan 27, 2026
20.32
20.77
19.55
20.75
20.71
8,788,479
Jan 26, 2026
20.28
20.63
19.85
20.33
20.30
8,332,987
Jan 23, 2026
19.25
20.80
19.07
20.45
20.41
12,052,428
Jan 22, 2026
19.55
19.92
19.04
19.25
19.22
9,574,230
Jan 21, 2026
19.08
21.33
19.01
19.89
19.86
21,665,487
Jan 20, 2026
18.27
18.63
17.96
18.50
18.47
5,933,885
Jan 19, 2026
18.50
18.80
18.10
18.25
18.22
7,234,571
Jan 16, 2026
19.40
19.48
18.51
18.54
18.51
7,007,711
Jan 15, 2026
19.97
20.45
19.19
19.50
19.47
13,933,186
Jan 14, 2026
17.11
20.30
17.11
20.27
20.24
20,875,236
Jan 13, 2026
17.27
17.82
16.92
17.38
17.35
7,487,750
Jan 12, 2026
17.37
17.62
17.09
17.53
17.50
4,543,823
Jan 9, 2026
17.07
17.26
16.82
17.24
17.21
3,905,602
Jan 8, 2026
16.71
17.14
16.68
16.98
16.96
3,639,087
Jan 7, 2026
17.05
17.06
16.64
16.81
16.78
3,731,748
Jan 6, 2026
17.05
17.33
16.95
17.01
16.98
6,070,453
Jan 5, 2026
16.38
17.13
16.38
17.05
17.03
6,285,056
Dec 31, 2025
16.20
16.49
16.05
16.38
16.36
3,296,273
Dec 30, 2025
16.36
16.36
15.98
16.16
16.14
3,500,437
Dec 29, 2025
16.08
16.45
15.96
16.43
16.40
3,290,039
Dec 26, 2025
16.28
16.54
16.08
16.13
16.10
3,184,006
Dec 25, 2025
16.34
16.75
16.14
16.35
16.33
4,053,493
Dec 24, 2025
16.26
16.37
16.10
16.30
16.27
2,471,496
Dec 23, 2025
16.58
16.72
16.15
16.19
16.17
2,758,497
Dec 22, 2025
16.74
16.74
16.53
16.58
16.56
1,479,579
Dec 19, 2025
16.37
16.95
16.37
16.74
16.71
2,382,389
Dec 18, 2025
16.52
16.64
16.35
16.45
16.43
2,043,064
Dec 17, 2025
16.05
16.59
16.01
16.49
16.47
3,443,686
Dec 16, 2025
16.30
16.34
15.92
16.14
16.11
1,727,455
Dec 15, 2025
16.35
16.55
16.09
16.25
16.22
2,666,959
Dec 12, 2025
16.12
16.35
16.00
16.35
16.33
2,460,090
Dec 11, 2025
16.50
16.50
16.09
16.20
16.17
2,848,038
Dec 10, 2025
16.64
16.64
16.37
16.50
16.47
877,353
Dec 9, 2025
16.75
16.88
16.55
16.55
16.52
903,546
Dec 8, 2025
16.79
16.91
16.69
16.75
16.73
1,310,377
Dec 5, 2025
16.62
16.86
16.24
16.73
16.70
2,350,562
Dec 4, 2025
16.75
16.86
16.55
16.57
16.55
1,755,513
Dec 3, 2025
16.51
16.92
16.51
16.66
16.64
2,513,238
Dec 2, 2025
16.80
16.83
16.38
16.49
16.47
1,981,989
Dec 1, 2025
16.85
17.00
16.54
16.74
16.71
2,758,559
Nov 28, 2025
17.10
17.10
16.83
16.95
16.93
976,450
Nov 27, 2025
17.18
17.18
16.85
17.01
16.98
1,343,091
Nov 26, 2025
17.20
17.56
16.95
17.01
16.98
1,923,680
Nov 25, 2025
16.92
17.81
16.92
17.29
17.26
2,986,865
Nov 24, 2025
16.83
16.98
16.59
16.81
16.78
1,624,313
Nov 21, 2025
17.36
17.53
16.41
16.88
16.86
2,808,395
Nov 20, 2025
17.57
17.71
17.43
17.48
17.45
818,560
Nov 19, 2025
17.33
17.65
17.28
17.57
17.55
2,411,977
Nov 18, 2025
17.45
17.55
17.31
17.33
17.30
1,302,950
Nov 17, 2025
17.97
18.03
17.36
17.45
17.43
3,012,880
Nov 14, 2025
18.05
18.27
17.91
17.95
17.92
2,190,485
Nov 13, 2025
18.08
18.14
17.85
18.08
18.05
2,147,255
Nov 12, 2025
18.10
18.32
18.02
18.13
18.10
1,603,801
Nov 11, 2025
18.17
18.27
18.06
18.15
18.13
1,303,560
Nov 10, 2025
18.25
18.39
18.01
18.22
18.19
2,620,988
Nov 7, 2025
17.96
18.36
17.87
18.22
18.19
2,620,233
Nov 6, 2025
17.92
18.17
17.87
18.05
18.03
2,089,675
Nov 5, 2025
17.89
18.16
17.87
18.05
18.02
1,742,063
Nov 4, 2025
18.53
18.54
17.96
18.04
18.01
3,500,279
Nov 3, 2025
18.80
18.93
18.18
18.55
18.52
5,450,553
