Shanghai Sanyou Medical Co., Ltd (688085.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.23 | 18.86 | 18.06 | 18.81 | 18.81 | 2,428,660 |
| 20 May 2024 | 17.82 | 18.95 | 17.75 | 18.35 | 18.35 | 3,687,355 |
| 17 May 2024 | 17.77 | 18.33 | 17.77 | 18.04 | 18.04 | 1,627,175 |
| 16 May 2024 | 17.88 | 18.13 | 17.61 | 17.85 | 17.85 | 2,263,165 |
| 15 May 2024 | 17.90 | 18.46 | 17.72 | 17.88 | 17.88 | 2,232,146 |
| 14 May 2024 | 17.45 | 18.13 | 17.45 | 17.94 | 17.94 | 1,811,904 |
| 13 May 2024 | 17.94 | 18.34 | 17.48 | 17.69 | 17.69 | 3,657,231 |
| 10 May 2024 | 18.30 | 18.46 | 17.72 | 18.08 | 18.08 | 2,717,346 |
| 09 May 2024 | 18.85 | 19.42 | 18.22 | 18.46 | 18.46 | 4,386,750 |
| 08 May 2024 | 18.55 | 18.89 | 17.91 | 18.50 | 18.50 | 5,325,923 |
| 07 May 2024 | 19.65 | 19.84 | 17.87 | 18.65 | 18.65 | 10,909,437 |
| 06 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 30 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 29 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 25 Apr 2024 | 18.17 | 18.88 | 18.07 | 18.80 | 18.80 | 1,647,773 |
| 24 Apr 2024 | 18.12 | 18.49 | 18.00 | 18.25 | 18.25 | 1,390,494 |
| 23 Apr 2024 | 17.99 | 18.53 | 17.83 | 18.30 | 18.30 | 1,262,389 |
| 22 Apr 2024 | 17.55 | 18.28 | 17.40 | 18.18 | 18.18 | 1,943,006 |
| 19 Apr 2024 | 17.50 | 17.90 | 17.21 | 17.68 | 17.68 | 951,565 |
| 18 Apr 2024 | 17.72 | 18.37 | 17.40 | 17.50 | 17.50 | 1,455,151 |
| 17 Apr 2024 | 17.19 | 17.93 | 17.06 | 17.56 | 17.56 | 1,643,814 |
| 16 Apr 2024 | 17.89 | 17.89 | 16.83 | 17.11 | 17.11 | 2,108,153 |
| 15 Apr 2024 | 18.02 | 18.28 | 17.35 | 17.97 | 17.97 | 3,202,569 |
| 12 Apr 2024 | 17.68 | 18.29 | 17.64 | 18.02 | 18.02 | 2,307,774 |
| 11 Apr 2024 | 17.84 | 18.09 | 17.51 | 17.71 | 17.71 | 1,677,590 |
| 10 Apr 2024 | 17.08 | 18.50 | 16.94 | 17.85 | 17.85 | 5,766,810 |
| 09 Apr 2024 | 15.82 | 17.28 | 15.79 | 17.07 | 17.07 | 2,863,512 |
| 08 Apr 2024 | 15.93 | 16.04 | 15.68 | 15.81 | 15.81 | 1,259,350 |
| 03 Apr 2024 | 16.01 | 16.19 | 15.83 | 16.05 | 16.05 | 965,507 |
| 02 Apr 2024 | 16.37 | 16.38 | 15.91 | 16.01 | 16.01 | 1,442,740 |
| 01 Apr 2024 | 15.50 | 16.36 | 15.50 | 16.30 | 16.30 | 2,639,706 |
| 29 Mar 2024 | 15.01 | 15.27 | 14.93 | 15.57 | 15.57 | 936,623 |
| 28 Mar 2024 | 14.95 | 15.36 | 14.91 | 15.22 | 15.22 | 1,864,034 |
| 27 Mar 2024 | 15.23 | 15.39 | 14.91 | 15.15 | 15.15 | 1,268,533 |
| 26 Mar 2024 | 15.19 | 15.30 | 14.90 | 15.21 | 15.21 | 1,401,052 |
| 25 Mar 2024 | 15.85 | 15.98 | 15.09 | 15.11 | 15.11 | 2,584,444 |
| 22 Mar 2024 | 16.17 | 16.25 | 15.81 | 15.85 | 15.85 | 1,013,935 |
| 21 Mar 2024 | 16.43 | 16.60 | 15.97 | 16.17 | 16.17 | 1,493,272 |
| 20 Mar 2024 | 16.40 | 16.60 | 16.20 | 16.46 | 16.46 | 1,213,856 |
| 19 Mar 2024 | 16.61 | 16.72 | 16.22 | 16.40 | 16.40 | 1,336,896 |
| 18 Mar 2024 | 16.40 | 16.63 | 16.18 | 16.61 | 16.61 | 1,916,320 |
| 15 Mar 2024 | 16.35 | 16.68 | 16.00 | 16.36 | 16.36 | 1,089,213 |
| 14 Mar 2024 | 16.50 | 17.01 | 16.25 | 16.45 | 16.45 | 1,553,990 |
| 13 Mar 2024 | 16.57 | 16.65 | 16.25 | 16.47 | 16.47 | 686,399 |
| 12 Mar 2024 | 16.19 | 16.77 | 16.19 | 16.57 | 16.57 | 1,243,603 |
| 11 Mar 2024 | 15.71 | 16.42 | 15.61 | 16.35 | 16.35 | 1,266,457 |
| 08 Mar 2024 | 15.73 | 15.85 | 15.54 | 15.71 | 15.71 | 1,021,879 |
| 07 Mar 2024 | 15.75 | 16.09 | 15.50 | 15.73 | 15.73 | 1,315,794 |
| 06 Mar 2024 | 16.11 | 16.15 | 15.72 | 15.89 | 15.89 | 1,294,113 |
| 05 Mar 2024 | 16.68 | 16.68 | 15.85 | 16.02 | 16.02 | 1,570,072 |
| 04 Mar 2024 | 16.32 | 16.87 | 16.21 | 16.63 | 16.63 | 1,332,510 |
| 01 Mar 2024 | 16.35 | 16.47 | 16.00 | 16.44 | 16.44 | 1,157,832 |
| 29 Feb 2024 | 15.91 | 16.37 | 15.82 | 16.29 | 16.29 | 1,975,021 |
| 28 Feb 2024 | 16.80 | 17.45 | 15.71 | 15.98 | 15.98 | 1,857,132 |
| 27 Feb 2024 | 16.68 | 16.85 | 16.35 | 16.80 | 16.80 | 1,714,268 |
| 26 Feb 2024 | 15.37 | 17.04 | 15.36 | 16.80 | 16.80 | 4,058,700 |
| 23 Feb 2024 | 15.30 | 15.53 | 15.01 | 15.36 | 15.36 | 1,864,327 |
| 22 Feb 2024 | 15.26 | 15.52 | 15.05 | 15.30 | 15.30 | 1,872,922 |
| 21 Feb 2024 | 15.41 | 15.91 | 15.28 | 15.40 | 15.40 | 1,596,418 |
| 20 Feb 2024 | 14.95 | 15.73 | 14.90 | 15.58 | 15.58 | 1,691,584 |
| 19 Feb 2024 | 15.27 | 15.79 | 15.01 | 15.23 | 15.23 | 2,442,841 |
| 08 Feb 2024 | 13.39 | 15.50 | 13.39 | 15.36 | 15.36 | 4,033,820 |
| 07 Feb 2024 | 13.40 | 14.30 | 12.99 | 13.38 | 13.38 | 3,935,179 |
| 06 Feb 2024 | 13.02 | 14.25 | 12.00 | 13.51 | 13.51 | 3,658,574 |
| 05 Feb 2024 | 13.42 | 13.42 | 11.97 | 13.02 | 13.02 | 4,411,986 |
| 02 Feb 2024 | 14.27 | 14.39 | 12.83 | 13.28 | 13.28 | 6,045,953 |
| 01 Feb 2024 | 14.80 | 14.98 | 14.05 | 14.29 | 14.29 | 4,051,745 |
| 31 Jan 2024 | 15.35 | 15.59 | 14.51 | 14.80 | 14.80 | 2,686,205 |
| 30 Jan 2024 | 15.33 | 15.96 | 15.10 | 15.45 | 15.45 | 2,245,081 |
| 29 Jan 2024 | 15.83 | 15.95 | 15.38 | 15.47 | 15.47 | 2,122,474 |
| 26 Jan 2024 | 16.27 | 16.54 | 15.42 | 15.62 | 15.62 | 1,928,103 |
| 25 Jan 2024 | 15.93 | 16.58 | 15.42 | 16.31 | 16.31 | 3,052,274 |
| 24 Jan 2024 | 16.40 | 16.78 | 15.37 | 15.87 | 15.87 | 2,532,721 |
| 23 Jan 2024 | 16.50 | 16.82 | 16.12 | 16.31 | 16.31 | 1,821,977 |
| 22 Jan 2024 | 17.83 | 18.13 | 16.17 | 16.56 | 16.56 | 1,327,923 |
| 19 Jan 2024 | 18.60 | 18.60 | 17.79 | 17.92 | 17.92 | 1,470,285 |
| 18 Jan 2024 | 18.45 | 18.53 | 17.88 | 18.40 | 18.40 | 1,588,509 |
| 17 Jan 2024 | 18.84 | 18.99 | 18.50 | 18.50 | 18.50 | 1,975,285 |
| 16 Jan 2024 | 19.24 | 19.65 | 18.55 | 18.79 | 18.79 | 1,745,186 |
| 15 Jan 2024 | 18.77 | 19.39 | 18.51 | 19.08 | 19.08 | 2,015,968 |
| 12 Jan 2024 | 18.99 | 19.10 | 18.56 | 18.63 | 18.63 | 1,654,266 |
| 11 Jan 2024 | 17.90 | 19.11 | 17.77 | 18.94 | 18.94 | 2,827,187 |
| 10 Jan 2024 | 18.10 | 18.36 | 17.77 | 17.97 | 17.97 | 1,419,008 |
| 09 Jan 2024 | 17.57 | 18.29 | 17.52 | 18.20 | 18.20 | 1,714,390 |
| 08 Jan 2024 | 17.76 | 17.85 | 17.50 | 17.60 | 17.60 | 1,246,810 |
| 05 Jan 2024 | 18.19 | 18.21 | 17.66 | 17.76 | 17.76 | 1,523,888 |
| 04 Jan 2024 | 18.43 | 18.43 | 17.81 | 18.14 | 18.14 | 2,275,733 |
| 03 Jan 2024 | 19.06 | 19.21 | 18.15 | 18.45 | 18.45 | 3,850,378 |
| 02 Jan 2024 | 19.45 | 19.65 | 18.63 | 19.16 | 19.16 | 2,168,989 |
| 29 Dec 2023 | 19.55 | 20.10 | 19.40 | 19.50 | 19.50 | 2,202,143 |
| 28 Dec 2023 | 18.56 | 19.80 | 18.56 | 19.65 | 19.65 | 2,008,826 |
| 27 Dec 2023 | 18.46 | 18.80 | 18.22 | 18.71 | 18.71 | 874,541 |
| 26 Dec 2023 | 18.99 | 18.99 | 18.27 | 18.39 | 18.39 | 773,278 |
| 25 Dec 2023 | 18.52 | 18.84 | 18.51 | 18.67 | 18.67 | 930,398 |
| 22 Dec 2023 | 18.81 | 19.08 | 18.40 | 18.60 | 18.60 | 1,124,327 |
| 21 Dec 2023 | 19.05 | 19.07 | 18.50 | 18.94 | 18.94 | 1,759,829 |
| 20 Dec 2023 | 19.62 | 19.86 | 19.05 | 19.13 | 19.13 | 1,566,497 |
| 19 Dec 2023 | 19.38 | 20.15 | 19.22 | 19.56 | 19.56 | 2,812,439 |
| 18 Dec 2023 | 19.09 | 20.10 | 18.63 | 19.40 | 19.40 | 3,965,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.