Shanghai Sanyou Medical Co., Ltd. - 688085.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.82	22.3	22.3	22.33	18.82	18.98M
January 13, 2026	19	19.12	19.12	19.6	18.61	6.81M
January 12, 2026	19.11	19.28	19.28	19.38	18.8	4.13M
January 09, 2026	18.78	18.96	18.96	18.99	18.5	3.55M
January 08, 2026	18.38	18.68	18.68	18.85	18.35	3.31M
January 07, 2026	18.75	18.49	18.49	18.77	18.3	3.39M
January 06, 2026	18.75	18.71	18.71	19.06	18.65	5.52M
January 05, 2026	18.02	18.76	18.76	18.84	18.02	5.71M
December 31, 2025	17.82	18.02	18.02	18.14	17.65	3M
December 30, 2025	18	17.76	17.76	18	17.58	2.88M
December 29, 2025	17.69	18.07	18.07	18.09	17.56	2.99M
December 26, 2025	17.91	17.74	17.74	18.19	17.69	2.89M
December 25, 2025	17.97	17.99	17.99	18.43	17.75	3.68M
December 24, 2025	17.89	17.93	17.93	18.01	17.71	2.25M
December 23, 2025	18.24	17.81	17.81	18.39	17.77	2.51M
December 22, 2025	18.41	18.24	18.24	18.41	18.18	1.35M
December 19, 2025	18.01	18.41	18.41	18.65	18.01	2.17M
December 18, 2025	18.17	18.1	18.1	18.3	17.99	1.86M
December 17, 2025	17.66	18.14	18.14	18.25	17.61	3.13M
December 16, 2025	17.93	17.75	17.75	17.97	17.51	1.57M
December 15, 2025	17.99	17.87	17.87	18.2	17.7	2.42M
December 12, 2025	17.73	17.99	17.99	17.99	17.6	2.24M
December 11, 2025	18.15	17.82	17.82	18.15	17.7	2.59M
December 10, 2025	18.3	18.15	18.15	18.3	18.01	797,594
December 09, 2025	18.43	18.2	18.2	18.57	18.2	821,406
December 08, 2025	18.47	18.43	18.43	18.6	18.36	1.19M
December 05, 2025	18.28	18.4	18.4	18.55	17.86	2.14M
December 04, 2025	18.43	18.23	18.23	18.55	18.21	1.6M
December 03, 2025	18.16	18.33	18.33	18.61	18.16	2.28M
December 02, 2025	18.48	18.14	18.14	18.51	18.02	1.8M
December 01, 2025	18.54	18.41	18.41	18.7	18.19	2.51M
November 28, 2025	18.81	18.65	18.65	18.81	18.51	887,682
November 27, 2025	18.9	18.71	18.71	18.9	18.54	1.22M
November 26, 2025	18.92	18.71	18.71	19.32	18.65	1.75M
November 25, 2025	18.61	19.02	19.02	19.59	18.61	2.72M
November 24, 2025	18.51	18.49	18.49	18.68	18.25	1.48M
November 21, 2025	19.1	18.57	18.57	19.28	18.05	2.55M
November 20, 2025	19.33	19.23	19.23	19.48	19.17	744,146
November 19, 2025	19.06	19.33	19.33	19.41	19.01	2.19M
November 18, 2025	19.19	19.06	19.06	19.3	19.04	1.18M
November 17, 2025	19.77	19.2	19.2	19.83	19.1	2.74M
November 14, 2025	19.85	19.74	19.74	20.1	19.7	1.99M
November 13, 2025	19.89	19.89	19.89	19.95	19.64	1.95M
November 12, 2025	19.91	19.94	19.94	20.15	19.82	1.46M
November 11, 2025	19.99	19.97	19.97	20.1	19.87	1.19M
November 10, 2025	20.07	20.04	20.04	20.23	19.81	2.38M
November 07, 2025	19.76	20.04	20.04	20.2	19.66	2.38M
November 06, 2025	19.71	19.86	19.86	19.99	19.66	1.9M
November 05, 2025	19.68	19.85	19.85	19.98	19.66	1.58M
November 04, 2025	20.38	19.84	19.84	20.39	19.76	3.18M
November 03, 2025	20.68	20.4	20.4	20.82	20	4.96M
October 31, 2025	20.1	20.68	20.68	20.88	20.1	7.66M
October 30, 2025	20.2	19.92	19.92	20.2	19.53	3.19M
October 29, 2025	20.28	20.01	20.01	20.28	19.76	2.8M
October 28, 2025	20.39	20.08	20.08	20.8	20.01	4.47M
October 27, 2025	19.82	20.08	20.08	20.38	19.7	3.54M
October 24, 2025	19.37	19.68	19.68	19.86	19.2	1.97M
October 23, 2025	19.7	19.2	19.2	19.95	19	3.86M
October 22, 2025	20.1	19.85	19.85	20.25	19.75	2.01M
October 21, 2025	19.71	20.2	20.2	20.26	19.6	3.29M

Shanghai Sanyou Medical Co., Ltd. (688085.SS) SHH