Shinva Medical Instrument Co.,Ltd. (600587.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 22.44 | 22.84 | 22.25 | 22.28 | 22.28 | 6,894,121 |
| 29 Apr 2024 | 22.28 | 22.54 | 22.14 | 22.32 | 22.32 | 5,177,004 |
| 26 Apr 2024 | 22.05 | 22.35 | 21.82 | 22.28 | 22.28 | 5,670,706 |
| 25 Apr 2024 | 21.74 | 22.18 | 21.59 | 22.06 | 22.06 | 5,379,066 |
| 24 Apr 2024 | 21.44 | 21.83 | 21.15 | 21.80 | 21.80 | 5,680,864 |
| 23 Apr 2024 | 21.25 | 21.57 | 20.88 | 21.44 | 21.44 | 6,310,132 |
| 22 Apr 2024 | 20.18 | 21.55 | 20.11 | 21.36 | 21.36 | 11,383,532 |
| 19 Apr 2024 | 20.38 | 20.40 | 20.02 | 20.12 | 20.12 | 5,165,163 |
| 18 Apr 2024 | 20.25 | 20.66 | 20.13 | 20.37 | 20.37 | 8,090,012 |
| 17 Apr 2024 | 20.29 | 20.48 | 20.05 | 20.33 | 20.33 | 9,301,100 |
| 16 Apr 2024 | 20.44 | 20.90 | 20.07 | 20.07 | 20.07 | 6,717,924 |
| 15 Apr 2024 | 20.70 | 20.99 | 20.16 | 20.53 | 20.53 | 7,088,393 |
| 12 Apr 2024 | 20.86 | 21.01 | 20.55 | 20.57 | 20.57 | 4,363,166 |
| 11 Apr 2024 | 20.85 | 21.20 | 20.78 | 20.83 | 20.83 | 5,957,757 |
| 10 Apr 2024 | 21.39 | 21.40 | 20.62 | 21.07 | 21.07 | 9,174,130 |
| 09 Apr 2024 | 20.78 | 21.55 | 20.78 | 21.40 | 21.40 | 9,674,153 |
| 08 Apr 2024 | 22.86 | 22.99 | 20.70 | 20.76 | 20.76 | 21,764,865 |
| 03 Apr 2024 | 22.80 | 23.35 | 22.80 | 23.00 | 23.00 | 5,670,684 |
| 02 Apr 2024 | 23.09 | 23.10 | 22.80 | 22.95 | 22.95 | 5,600,813 |
| 01 Apr 2024 | 22.95 | 23.18 | 22.69 | 23.11 | 23.11 | 10,169,240 |
| 29 Mar 2024 | 23.00 | 23.50 | 22.35 | 22.86 | 22.86 | 7,381,091 |
| 28 Mar 2024 | 22.56 | 23.01 | 22.49 | 22.77 | 22.77 | 3,969,080 |
| 27 Mar 2024 | 22.73 | 23.10 | 22.54 | 22.54 | 22.54 | 3,547,536 |
| 26 Mar 2024 | 22.72 | 23.05 | 22.57 | 22.88 | 22.88 | 2,982,453 |
| 25 Mar 2024 | 23.32 | 23.42 | 22.80 | 22.83 | 22.83 | 3,432,297 |
| 22 Mar 2024 | 23.80 | 23.80 | 23.07 | 23.32 | 23.32 | 5,842,600 |
| 21 Mar 2024 | 23.93 | 23.97 | 23.55 | 23.81 | 23.81 | 3,583,404 |
| 20 Mar 2024 | 23.40 | 24.10 | 23.23 | 23.92 | 23.92 | 6,095,618 |
| 19 Mar 2024 | 23.49 | 23.90 | 23.32 | 23.45 | 23.45 | 4,414,290 |
| 18 Mar 2024 | 23.25 | 23.68 | 22.90 | 23.60 | 23.60 | 7,762,004 |
| 15 Mar 2024 | 22.82 | 23.51 | 22.80 | 23.36 | 23.36 | 6,147,748 |
| 14 Mar 2024 | 22.99 | 23.79 | 22.87 | 23.01 | 23.01 | 11,285,439 |
| 13 Mar 2024 | 22.50 | 22.87 | 22.36 | 22.60 | 22.60 | 5,381,998 |
| 12 Mar 2024 | 22.50 | 22.72 | 22.20 | 22.62 | 22.62 | 6,130,241 |
| 11 Mar 2024 | 22.07 | 22.90 | 22.07 | 22.60 | 22.60 | 6,391,754 |
| 08 Mar 2024 | 21.59 | 22.17 | 21.42 | 22.08 | 22.08 | 5,516,703 |
| 07 Mar 2024 | 21.76 | 22.06 | 21.56 | 21.57 | 21.57 | 6,532,400 |
| 06 Mar 2024 | 22.22 | 22.25 | 21.75 | 21.80 | 21.80 | 7,399,800 |
| 05 Mar 2024 | 22.45 | 22.45 | 22.00 | 22.22 | 22.22 | 5,954,532 |
| 04 Mar 2024 | 22.38 | 22.78 | 22.22 | 22.66 | 22.66 | 8,039,695 |
| 01 Mar 2024 | 21.84 | 22.26 | 21.71 | 22.21 | 22.21 | 7,769,046 |
| 29 Feb 2024 | 21.30 | 22.09 | 21.21 | 21.93 | 21.93 | 9,664,873 |
| 28 Feb 2024 | 22.20 | 22.84 | 21.37 | 21.49 | 21.49 | 9,626,842 |
| 27 Feb 2024 | 21.60 | 22.20 | 21.44 | 22.20 | 22.20 | 6,031,757 |
| 26 Feb 2024 | 21.54 | 22.11 | 21.03 | 21.74 | 21.74 | 8,081,700 |
| 23 Feb 2024 | 21.64 | 21.64 | 21.01 | 21.51 | 21.51 | 6,407,400 |
| 22 Feb 2024 | 21.31 | 21.63 | 21.22 | 21.62 | 21.62 | 4,058,949 |
| 21 Feb 2024 | 21.35 | 22.04 | 20.90 | 21.37 | 21.37 | 8,856,476 |
| 20 Feb 2024 | 20.81 | 21.55 | 20.56 | 21.42 | 21.42 | 6,878,762 |
| 19 Feb 2024 | 21.50 | 21.50 | 20.55 | 20.86 | 20.86 | 7,812,324 |
| 08 Feb 2024 | 20.41 | 21.65 | 20.27 | 20.89 | 20.89 | 11,022,227 |
| 07 Feb 2024 | 19.15 | 20.47 | 19.15 | 20.40 | 20.40 | 13,150,723 |
| 06 Feb 2024 | 17.48 | 19.48 | 17.12 | 19.09 | 19.09 | 13,602,121 |
| 05 Feb 2024 | 18.90 | 19.14 | 17.23 | 17.73 | 17.73 | 13,746,311 |
| 02 Feb 2024 | 20.24 | 20.48 | 18.28 | 19.14 | 19.14 | 11,927,044 |
| 01 Feb 2024 | 19.85 | 20.78 | 19.67 | 20.26 | 20.26 | 6,977,610 |
| 31 Jan 2024 | 21.41 | 21.42 | 19.75 | 19.98 | 19.98 | 10,049,411 |
| 30 Jan 2024 | 21.99 | 22.13 | 21.51 | 21.57 | 21.57 | 4,307,300 |
| 29 Jan 2024 | 22.49 | 22.67 | 21.92 | 22.01 | 22.01 | 5,004,439 |
| 26 Jan 2024 | 22.57 | 22.98 | 22.36 | 22.49 | 22.49 | 5,401,564 |
| 25 Jan 2024 | 21.36 | 22.78 | 21.05 | 22.60 | 22.60 | 8,093,412 |
| 24 Jan 2024 | 21.51 | 21.89 | 20.63 | 21.33 | 21.33 | 6,544,709 |
| 23 Jan 2024 | 21.72 | 21.72 | 21.10 | 21.51 | 21.51 | 5,423,270 |
| 22 Jan 2024 | 22.87 | 23.05 | 21.43 | 21.70 | 21.70 | 4,968,497 |
| 19 Jan 2024 | 23.24 | 23.45 | 22.96 | 22.98 | 22.98 | 2,497,669 |
| 18 Jan 2024 | 23.41 | 23.41 | 22.47 | 23.23 | 23.23 | 6,392,326 |
| 17 Jan 2024 | 24.41 | 24.50 | 23.41 | 23.41 | 23.41 | 3,024,208 |
| 16 Jan 2024 | 24.70 | 24.73 | 24.05 | 24.45 | 24.45 | 3,034,400 |
| 15 Jan 2024 | 24.21 | 24.76 | 24.05 | 24.65 | 24.65 | 3,715,308 |
| 12 Jan 2024 | 24.32 | 24.66 | 24.11 | 24.16 | 24.16 | 2,143,200 |
| 11 Jan 2024 | 24.42 | 24.78 | 24.15 | 24.44 | 24.44 | 2,395,820 |
| 10 Jan 2024 | 24.28 | 24.56 | 23.96 | 24.42 | 24.42 | 2,440,291 |
| 09 Jan 2024 | 23.85 | 24.40 | 23.68 | 24.30 | 24.30 | 3,545,912 |
| 08 Jan 2024 | 24.70 | 24.70 | 23.79 | 23.80 | 23.80 | 4,259,718 |
| 05 Jan 2024 | 25.46 | 25.57 | 24.60 | 24.71 | 24.71 | 5,193,925 |
| 04 Jan 2024 | 25.40 | 25.56 | 24.94 | 25.46 | 25.46 | 3,477,628 |
| 03 Jan 2024 | 25.50 | 25.88 | 25.22 | 25.39 | 25.39 | 4,621,223 |
| 02 Jan 2024 | 25.66 | 25.84 | 25.31 | 25.50 | 25.50 | 4,909,221 |
| 29 Dec 2023 | 24.67 | 25.89 | 24.61 | 25.79 | 25.79 | 7,415,174 |
| 28 Dec 2023 | 24.91 | 25.07 | 24.39 | 24.76 | 24.76 | 7,094,113 |
| 27 Dec 2023 | 24.96 | 25.20 | 24.26 | 24.97 | 24.97 | 5,298,748 |
| 26 Dec 2023 | 24.73 | 25.04 | 24.20 | 24.96 | 24.96 | 4,441,687 |
| 25 Dec 2023 | 24.59 | 24.89 | 24.20 | 24.79 | 24.79 | 3,447,293 |
| 22 Dec 2023 | 25.01 | 25.26 | 24.27 | 24.52 | 24.52 | 5,612,600 |
| 21 Dec 2023 | 24.78 | 25.28 | 24.23 | 25.19 | 25.19 | 6,844,118 |
| 20 Dec 2023 | 25.50 | 25.66 | 24.96 | 25.01 | 25.01 | 2,729,561 |
| 19 Dec 2023 | 25.06 | 25.55 | 25.06 | 25.43 | 25.43 | 3,031,557 |
| 18 Dec 2023 | 25.49 | 25.97 | 25.22 | 25.36 | 25.36 | 3,752,200 |
| 15 Dec 2023 | 25.92 | 26.17 | 25.39 | 25.56 | 25.56 | 5,682,549 |
| 14 Dec 2023 | 26.78 | 26.83 | 25.80 | 26.06 | 26.06 | 8,625,890 |
| 13 Dec 2023 | 26.61 | 27.32 | 26.60 | 26.67 | 26.67 | 7,173,707 |
| 12 Dec 2023 | 26.60 | 27.35 | 26.33 | 26.78 | 26.78 | 6,908,600 |
| 11 Dec 2023 | 26.24 | 26.66 | 26.03 | 26.55 | 26.55 | 8,038,514 |
| 08 Dec 2023 | 26.21 | 26.85 | 26.15 | 26.34 | 26.34 | 5,005,394 |
| 07 Dec 2023 | 26.00 | 26.55 | 25.88 | 26.38 | 26.38 | 5,503,100 |
| 06 Dec 2023 | 25.90 | 26.22 | 25.55 | 26.03 | 26.03 | 5,287,456 |
| 05 Dec 2023 | 26.29 | 26.53 | 25.89 | 25.96 | 25.96 | 6,425,673 |
| 04 Dec 2023 | 26.75 | 27.25 | 26.36 | 26.48 | 26.48 | 8,375,817 |
| 01 Dec 2023 | 26.90 | 27.28 | 26.67 | 26.82 | 26.82 | 6,602,893 |
| 30 Nov 2023 | 26.80 | 27.28 | 26.58 | 27.02 | 27.02 | 7,483,187 |
| *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.