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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.11	22.25	22.25	22.48	21	11.35M
February 12, 2026	20.95	21.14	21.14	21.33	20.8	2.65M
February 11, 2026	21.29	21.07	21.07	21.35	20.99	1.58M
February 10, 2026	21.69	21.23	21.23	21.75	21.04	3.26M
February 09, 2026	22.07	21.67	21.67	22.19	21.46	5.55M
February 06, 2026	20.88	21.93	21.93	22.57	20.81	9.64M
February 05, 2026	20.89	21.18	21.18	21.58	20.52	6.64M
February 04, 2026	21.5	21.05	21.05	21.72	20.87	3.98M
February 03, 2026	21.36	21.72	21.72	21.88	20.96	5.21M
February 02, 2026	21.46	21.15	21.15	21.95	20.83	6.15M
January 30, 2026	22.64	21.88	21.88	22.69	21.31	6.73M
January 29, 2026	22	22.6	22.6	23.08	21.52	14.35M
January 28, 2026	22.6	21.5	21.5	22.8	21.5	6.52M
January 27, 2026	22.35	22.82	22.82	22.85	21.5	7.99M
January 26, 2026	22.31	22.36	22.36	22.69	21.83	7.58M
January 23, 2026	21.17	22.49	22.49	22.88	20.98	10.96M
January 22, 2026	21.5	21.17	21.17	21.91	20.94	8.7M
January 21, 2026	20.99	21.88	21.88	23.46	20.91	19.7M
January 20, 2026	20.1	20.35	20.35	20.49	19.76	5.39M
January 19, 2026	20.35	20.07	20.07	20.68	19.91	6.58M
January 16, 2026	21.34	20.39	20.39	21.43	20.36	6.37M
January 15, 2026	21.97	21.45	21.45	22.5	21.11	12.67M
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

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