Shanghai - Delayed Quote CNY

Shinva Medical Instrument Co.,Ltd. (600587.SS)

15.27
-0.09
(-0.59%)
As of 11:15:06 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.3615.3815.2415.2715.272,153,620
May 14, 202515.3915.4215.2315.3615.365,203,330
May 13, 202515.4615.4915.3015.3615.366,320,326
May 12, 202515.2915.4015.1315.3715.377,955,836
May 9, 202515.4115.4715.1615.1615.1611,533,159
May 8, 202515.3015.7515.2815.5815.5818,206,531
May 7, 202514.8815.0414.8814.9514.957,999,609
May 6, 202514.7814.8114.6714.7714.779,867,196
Apr 30, 202514.8014.9914.6014.7114.7113,948,719
Apr 29, 202515.0515.1414.9915.0215.023,456,182
Apr 28, 202515.2815.3215.0315.0415.043,951,320
Apr 25, 202515.3215.4315.2915.3215.324,028,812
Apr 24, 202515.2815.3615.1615.2715.273,407,741
Apr 23, 202515.4515.4815.2715.2915.294,286,980
Apr 22, 202515.2615.3915.1715.3315.333,982,339
Apr 21, 202515.2515.2915.1515.2615.263,381,013
Apr 18, 202515.1815.2615.1015.1915.192,521,544
Apr 17, 202515.1015.2615.0415.1815.183,662,616
Apr 16, 202515.2315.3114.9615.1615.166,079,330
Apr 15, 202515.3715.4415.2015.3315.334,004,207
Apr 14, 202515.3915.4515.3015.3415.345,155,062
Apr 11, 202515.3215.4115.1915.2815.285,721,830
Apr 10, 202515.4615.5815.3115.3715.378,149,685
Apr 9, 202514.9715.3314.4515.2815.2810,491,710
Apr 8, 202514.9715.3614.9115.1515.1512,350,480
Apr 7, 202516.0016.2514.7714.7814.7818,973,433
Apr 3, 202516.3516.5816.3516.4116.416,620,952
Apr 2, 202516.4116.5516.2516.4816.488,826,149
Apr 1, 202516.0816.6116.0816.4116.4112,739,549
Mar 31, 202516.3516.4315.9316.0716.078,873,037
Mar 28, 202516.4916.6516.3816.3916.397,982,803
Mar 27, 202516.3716.5416.1916.4916.497,241,051
Mar 26, 202516.4216.5216.3716.3816.386,524,197
Mar 25, 202516.1716.4716.1016.4216.428,964,425
Mar 24, 202516.2516.3416.0016.1916.197,357,281
Mar 21, 202516.5516.6216.2216.2616.268,117,870
Mar 20, 202516.5616.6316.4916.5016.507,166,330
Mar 19, 202516.5016.6216.4516.5516.557,460,637
Mar 18, 202516.5016.5616.4216.5316.536,200,568
Mar 17, 202516.6016.6616.4616.4616.468,685,687
Mar 14, 202516.1916.5616.1616.5116.5115,078,011
Mar 13, 202516.2416.2916.0616.1816.187,469,053
Mar 12, 202516.2916.3316.2116.2716.276,833,400
Mar 11, 202516.2216.3216.1416.3016.306,691,543
Mar 10, 202516.4916.5716.2316.3616.3611,124,063
Mar 7, 202516.3216.3216.1316.1716.177,130,210
Mar 6, 202516.1716.4016.1016.3616.3612,695,462
Mar 5, 202516.3116.3116.0616.1116.117,908,796
Mar 4, 202516.1216.3616.0316.3216.326,455,372
Mar 3, 202516.1516.3216.1216.1616.167,960,913
Feb 28, 202516.4416.6016.1316.2016.2012,392,038
Feb 27, 202516.5716.6116.3016.4116.4111,630,138
Feb 26, 202516.4816.6416.4516.5616.5610,210,467
Feb 25, 202516.5716.6416.4016.4816.489,789,080
Feb 24, 202516.8116.8916.4716.6816.6816,171,503
Feb 21, 202516.6517.1616.6516.7716.7727,466,313
Feb 20, 202516.2616.7116.2516.4016.4017,317,613
Feb 19, 202516.2916.3116.0716.2216.2214,927,948
Feb 18, 202516.8016.8016.2716.3116.3113,964,462
Feb 17, 202517.1017.1816.6816.7916.7924,747,599
Feb 14, 202516.2416.7316.2316.6816.6816,364,288
Feb 13, 202516.2216.2916.1216.2216.226,039,799
Feb 12, 202516.2516.3616.0716.2016.208,037,284
Feb 11, 202516.5016.5016.2316.3616.365,848,742
Feb 10, 202516.4516.5216.3016.4416.447,995,238
Feb 7, 202516.2716.5316.2516.3816.387,950,970
Feb 6, 202516.1016.3215.9716.3116.316,275,882
Feb 5, 202516.1616.1915.9916.1116.114,627,096
Jan 27, 202516.0616.2516.0316.0516.053,565,560
Jan 24, 202515.9016.0915.8816.0716.073,708,490
Jan 23, 202516.1016.2115.9515.9515.954,324,200
Jan 22, 202516.0016.0615.9116.0016.003,019,374
Jan 21, 202516.1216.1715.9016.0416.042,783,460
Jan 20, 202516.1216.2616.0316.0716.074,081,160
Jan 17, 202515.9416.1615.8616.0416.043,750,886
Jan 16, 202516.0016.1715.9015.9815.984,353,790
Jan 15, 202516.0316.0515.8815.9515.953,675,290
Jan 14, 202515.7616.1315.7616.0816.085,410,279
Jan 13, 202515.7315.8615.6515.7615.763,214,600
Jan 10, 202515.9216.0215.7715.7815.782,902,846
Jan 9, 202515.8316.0415.7015.9515.954,161,868
Jan 8, 202516.0216.0615.6515.8915.896,100,908
Jan 7, 202516.2316.3515.9716.0816.087,471,749
Jan 6, 202516.2016.5016.1616.3016.307,593,616
Jan 3, 202516.2316.4016.0716.1616.167,019,840
Jan 2, 202516.6916.7216.0316.2016.208,441,760
Dec 31, 202417.3617.4316.5816.6516.6513,126,181
Dec 30, 202417.4517.5617.2817.3417.346,351,467
Dec 27, 202417.4517.5417.3317.5017.505,494,150
Dec 26, 202417.6817.7417.4317.4517.456,849,569
Dec 25, 202417.8117.8917.6217.7017.706,794,300
Dec 24, 202417.5317.7517.4717.6117.613,293,670
Dec 23, 202417.6817.7117.4617.5317.535,336,502
Dec 20, 202417.5817.7017.5217.6417.643,825,931
Dec 19, 202417.5017.6717.3017.6017.605,151,363
Dec 18, 202417.6117.7817.5517.5917.594,948,200
Dec 17, 202417.9018.0517.6217.6917.697,136,914
Dec 16, 202418.0518.1817.8617.9417.945,451,773
Dec 13, 202418.4018.4017.9618.0118.0110,163,712
Dec 12, 202418.2718.4618.1318.4018.408,795,800
Dec 11, 202418.1318.2918.1118.2318.236,401,430
Dec 10, 202418.4118.5018.1118.1818.1810,698,339
Dec 9, 202418.2318.3317.9318.1018.108,106,162
Dec 6, 202418.4318.6318.1818.2918.2910,599,661
Dec 5, 202418.2318.4418.1118.2718.276,932,139
Dec 4, 202418.4018.5418.1018.2618.2610,928,552
Dec 3, 202417.8218.6317.7118.5018.5018,249,308
Dec 2, 202417.6017.9817.5317.8817.886,996,054
Nov 29, 202417.4817.7517.3717.6117.616,421,089
Nov 28, 202417.6817.7017.4017.4817.485,587,678
Nov 27, 202417.4117.6817.1317.6717.676,037,878
Nov 26, 202417.5417.7917.4217.4917.494,708,140
Nov 25, 202417.5017.7617.3017.5817.587,802,968
Nov 22, 202418.3118.3517.4017.4317.4311,530,850
Nov 21, 202418.4318.4318.1418.3118.316,898,198
Nov 20, 202418.1518.4418.0618.4118.4111,531,548
Nov 19, 202417.9818.2817.8418.1218.126,217,853
Nov 18, 202418.0718.4317.7918.0018.0011,543,770
Nov 15, 202418.1018.5617.9918.0318.0311,446,748
Nov 14, 202418.5618.5617.9618.0018.0010,351,813
Nov 13, 202418.6918.9718.3418.5618.5611,758,428
Nov 12, 202418.6319.2518.6018.8218.8219,943,916
Nov 11, 202418.2718.6018.1618.5918.5914,689,363
Nov 8, 202418.6518.8018.0918.3918.3914,505,472
Nov 7, 202417.5718.4717.5018.4518.4517,349,499
Nov 6, 202417.6517.9117.4717.7017.7011,944,494
Nov 5, 202417.3917.6817.0017.6417.6416,782,942
Nov 4, 202417.3317.4117.2217.3917.398,139,358
Nov 1, 202417.3317.4917.1217.2517.257,746,520
Oct 31, 202417.4017.5017.2617.3217.329,538,843
Oct 30, 202417.8117.9417.3417.4417.4412,643,470
Oct 29, 202418.5818.6517.9017.9317.9310,037,267
Oct 28, 202418.4818.5118.2018.5018.507,392,555
Oct 25, 202417.9318.3717.8518.3718.379,509,032
Oct 24, 202417.9118.1617.8417.9717.975,374,448
Oct 23, 202417.9818.2117.7618.0318.039,514,493
Oct 22, 202417.8118.0817.6817.9017.9010,412,990
Oct 21, 202418.0718.1717.7817.8717.8711,220,837
Oct 18, 202417.6218.2617.4918.0118.0110,978,694
Oct 17, 202417.8918.0817.6017.6017.604,817,402
Oct 16, 202417.7018.1917.6017.8917.895,463,950
Oct 15, 202418.3118.8017.8417.8417.8410,266,633
Oct 14, 202417.9718.6217.5818.4418.4413,404,418
Oct 11, 202418.3818.4317.6717.8617.8613,015,312
Oct 10, 202418.3118.9618.1818.3818.3814,071,001
Oct 9, 202419.8619.8618.1118.3418.3417,068,895
Oct 8, 202421.0121.0119.2520.0420.0422,379,068
Sep 30, 202418.0619.2518.0619.1019.1018,632,606
Sep 27, 202417.2017.7817.1817.5317.536,730,839
Sep 26, 202416.2817.0016.2316.9416.946,627,703
Sep 25, 202416.4616.8016.3116.3816.385,462,290
Sep 24, 202416.0116.4515.8916.3016.305,544,550
Sep 23, 202415.8616.0315.6515.9015.903,668,390
Sep 20, 202415.6315.8215.4315.7415.743,515,131
Sep 19, 202415.2715.7215.1015.6415.644,737,722
Sep 18, 202415.2715.3715.1315.1715.172,198,489
Sep 13, 202415.4015.5115.2315.2615.263,218,221
Sep 12, 202415.9516.1215.3315.3915.394,796,150
Sep 11, 202415.8915.9815.7315.9115.912,356,973
Sep 10, 202416.1516.2515.8015.9515.953,478,772
Sep 9, 202416.2416.3816.0716.1616.162,780,000
Sep 6, 202416.6716.7416.2116.2316.233,124,341
Sep 5, 202416.6916.8016.5716.7016.703,051,710
Sep 4, 202416.6016.8516.5216.6516.652,828,050
Sep 3, 202416.5516.8516.5116.6216.623,066,500
Sep 2, 202417.0817.0816.6016.6216.625,045,270
Aug 30, 202416.5317.2816.5317.0017.0011,617,531
Aug 29, 202415.8416.2215.8416.1216.123,417,106
Aug 28, 202415.8315.9715.7115.9615.962,473,202
Aug 27, 202415.9415.9815.7015.8015.802,407,994
Aug 26, 202415.8916.0315.7615.9415.941,863,880
Aug 23, 202416.0516.1015.6815.9015.902,149,758
Aug 22, 202416.2216.2215.9416.0216.021,870,710
Aug 21, 202416.1016.2515.9716.0216.021,812,510
Aug 20, 202416.4016.4015.9316.1616.163,417,453
Aug 19, 202416.2516.4816.2316.3116.312,601,130
Aug 16, 202416.5616.6016.2616.3016.303,671,685
Aug 15, 202416.5016.9016.4516.5516.553,354,006
Aug 14, 202416.8516.8516.4916.5616.562,314,854
Aug 13, 202416.9516.9516.6016.8216.822,939,480
Aug 12, 202417.0217.3416.8017.0117.013,510,110
Aug 9, 202417.1517.3816.8316.8516.853,443,940
Aug 8, 202416.8017.3316.6717.2117.215,363,010
Aug 7, 202416.8017.0116.5616.8816.883,040,210
Aug 6, 202416.6916.9216.5816.9216.924,427,656
Aug 5, 202416.9617.3816.5016.5416.546,630,956
Aug 2, 202417.4817.7317.0517.1117.115,823,380
Aug 1, 202417.5817.8017.3917.5217.524,733,379
Jul 31, 202417.0017.5916.8717.5517.557,069,349
Jul 30, 202417.1717.1816.7817.0217.025,483,406
Jul 29, 202417.1917.2816.8917.1917.194,753,827
Jul 26, 202416.9617.4616.9517.2017.205,187,716
Jul 25, 202416.8317.3516.7816.9516.956,272,258
Jul 24, 202416.8617.0216.5116.9516.955,828,048
Jul 23, 202417.3017.3016.8316.8716.875,168,840
Jul 22, 202416.4917.4016.4917.2117.219,584,682
Jul 19, 202416.6116.8416.4716.5416.545,817,160
Jul 18, 202416.1016.8415.9016.6416.649,544,664
Jul 17, 202415.8716.2515.6116.1916.196,478,250
Jul 16, 202415.9015.9715.5015.9015.905,170,072
Jul 15, 202415.9216.2015.7915.9815.986,429,253
Jul 12, 202415.9116.1915.8016.0116.016,003,468
Jul 11, 202415.9616.0915.8015.9215.926,817,887
Jul 10, 202415.9016.0915.7415.7615.763,834,010
Jul 9, 202415.6916.1715.4615.9915.996,353,893
Jul 8, 202416.2816.3615.6015.6915.696,835,478
Jul 5, 202415.4515.4515.4515.4515.45-
Jul 4, 202415.4515.5215.1315.4515.455,879,430
Jul 3, 202415.4815.5715.2915.4515.454,701,130
Jul 2, 202415.9015.9015.4015.5415.546,251,599
Jul 1, 202415.6515.9915.5015.8615.865,406,450
Jun 28, 202416.0816.1715.6315.7415.749,133,132
Jun 27, 202416.5516.6016.1116.1316.135,901,460
Jun 26, 202416.3216.7516.0016.6616.669,066,080
Jun 25, 202415.7116.4515.7116.4016.4011,605,840
Jun 24, 202416.1716.3015.7115.7515.7510,108,911
Jun 21, 202415.3116.2315.2416.1716.1712,615,652
Jun 20, 202415.6315.7615.2115.3015.307,215,037
Jun 19, 202415.9916.0515.7015.7215.726,009,742
Jun 18, 202416.3616.4015.9215.9915.999,323,956
Jun 17, 202416.3416.7516.2116.3116.3110,474,810
Jun 14, 202417.0517.1816.2616.3416.3420,010,616
Jun 13, 202417.5117.5516.8617.0417.0411,787,274
Jun 12, 202417.8217.8817.3117.5017.507,628,960
Jun 11, 202417.7418.0517.5017.6417.6410,701,290
Jun 7, 202417.3217.8417.1817.6917.698,363,722
Jun 6, 2024 0.5 Dividend
Jun 6, 202417.8217.9417.1617.2517.258,818,034
Jun 6, 2024 1.3:1 Stock Splits
Jun 5, 202418.1718.4718.0318.2117.718,971,479
Jun 4, 202417.8218.4317.7718.2317.7312,344,658
Jun 3, 202417.8418.2317.6017.8417.3510,865,383
May 31, 202417.2617.6317.1617.4917.015,833,460
May 30, 202417.0117.3916.9117.1516.685,333,151
May 29, 202416.9217.0216.7816.9416.474,077,599
May 28, 202417.2217.3416.9016.9616.504,084,631
May 27, 202417.1517.2516.6617.2516.779,461,790
May 24, 202417.1917.3617.1317.1416.673,913,691
May 23, 202417.3817.4617.1417.1516.684,873,480
May 22, 202417.6517.6817.2917.3616.885,875,132
May 21, 202417.9417.9817.5217.6117.125,807,453
May 20, 202418.0418.2717.8517.8817.395,160,391
May 17, 202417.9618.0817.7717.9817.494,934,885
May 16, 202418.3218.4217.8817.9617.477,284,808
May 15, 202418.5118.6018.2518.3217.825,774,470

Related Tickers

UNIVPHOTO.NS Universus Photo Imagings Limited
229.77
+3.31%
 
NVNO enVVeno Medical Corporation
3.6600
-4.44%
 
BFLY Butterfly Network, Inc.
2.3100
-2.94%
 
QSI Quantum-Si incorporated
1.5200
+4.11%