Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	63.80	64.12	62.70	62.97	62.97	-0.76%	2,490,325
Jan 21, 2026	63.12	64.85	62.27	63.45	63.45	0.43%	3,466,302
Jan 20, 2026	66.50	66.86	62.63	63.18	63.18	-5.01%	5,871,276
Jan 19, 2026	68.78	69.50	66.11	66.51	66.51	-3.61%	3,942,329
Jan 16, 2026	70.30	71.52	68.60	69.00	69.00	-2.79%	3,761,990
Jan 15, 2026	71.57	72.72	70.00	70.98	70.98	-1.49%	4,336,371
Jan 14, 2026	70.38	75.50	70.30	72.05	72.05	-0.07%	8,831,021
Jan 13, 2026	74.90	78.25	71.28	72.10	72.10	0.87%	9,753,959
Jan 12, 2026	72.00	73.46	69.60	71.48	71.48	0.68%	6,506,384
Jan 9, 2026	67.00	71.99	66.65	71.00	71.00	4.77%	6,165,457
Jan 8, 2026	65.10	68.80	65.00	67.77	67.77	3.48%	4,920,123
Jan 7, 2026	61.57	67.67	61.00	65.49	65.49	7.40%	6,956,438
Jan 6, 2026	61.66	62.66	60.68	60.98	60.98	-0.52%	3,003,126
Jan 5, 2026	56.55	62.00	56.43	61.30	61.30	8.69%	5,519,984
Dec 31, 2025	57.03	57.75	56.11	56.40	56.40	-1.16%	1,764,043
Dec 30, 2025	57.18	57.98	55.40	57.06	57.06	-0.56%	3,107,366
Dec 29, 2025	57.30	58.98	56.88	57.38	57.38	-0.36%	2,538,159
Dec 26, 2025	57.91	58.80	57.17	57.59	57.59	-1.30%	2,172,843
Dec 25, 2025	57.23	58.85	56.94	58.35	58.35	1.89%	2,500,882
Dec 24, 2025	56.80	58.20	56.72	57.27	57.27	0.32%	1,897,332
Dec 23, 2025	57.71	58.09	56.31	57.09	57.09	0.33%	2,144,919
Dec 22, 2025	56.77	57.66	55.86	56.90	56.90	0.23%	1,642,456
Dec 19, 2025	56.56	58.70	56.50	56.77	56.77	-0.09%	2,576,201
Dec 18, 2025	57.50	57.87	56.77	56.82	56.82	-2.29%	1,715,813
Dec 17, 2025	56.90	58.99	56.90	58.15	58.15	2.00%	2,197,410
Dec 16, 2025	57.30	58.75	56.46	57.01	57.01	-1.91%	2,409,042
Dec 15, 2025	59.19	60.77	57.80	58.12	58.12	-2.96%	3,928,931
Dec 12, 2025	55.65	61.02	55.65	59.89	59.89	5.87%	7,118,678
Dec 11, 2025	55.66	59.58	55.66	56.57	56.57	1.11%	4,597,981
Dec 10, 2025	54.74	56.18	53.70	55.95	55.95	2.08%	3,009,593
Dec 9, 2025	53.50	56.86	53.50	54.81	54.81	1.58%	4,680,283
Dec 8, 2025	53.78	54.26	53.52	53.96	53.96	1.35%	1,681,782
Dec 5, 2025	52.35	53.41	51.50	53.24	53.24	1.60%	2,174,868
Dec 4, 2025	52.18	53.08	51.45	52.40	52.40	0.38%	2,275,280
Dec 3, 2025	52.99	53.10	51.78	52.20	52.20	-1.21%	2,309,667
Dec 2, 2025	56.40	56.40	52.73	52.84	52.84	-5.89%	4,661,511
Dec 1, 2025	58.00	58.18	55.70	56.15	56.15	-2.01%	2,816,836
Nov 28, 2025	56.62	57.34	56.20	57.30	57.30	1.22%	1,577,887
Nov 27, 2025	57.30	57.87	56.40	56.61	56.61	-0.68%	1,845,565
Nov 26, 2025	56.33	59.90	56.33	57.00	57.00	0.18%	3,168,743
Nov 25, 2025	56.87	58.02	56.33	56.90	56.90	0.28%	2,275,297
Nov 24, 2025	55.91	57.20	55.09	56.74	56.74	1.68%	1,945,570
Nov 21, 2025	58.16	58.96	55.80	55.80	55.80	-4.04%	2,770,831
Nov 20, 2025	60.79	60.79	55.60	58.15	58.15	-5.69%	5,890,290
Nov 19, 2025	61.00	62.40	59.67	61.66	61.66	-0.36%	2,386,000
Nov 18, 2025	62.00	62.88	61.66	61.88	61.88	-0.94%	1,936,248
Nov 17, 2025	65.78	65.84	62.00	62.47	62.47	-5.99%	3,663,642
Nov 14, 2025	67.00	68.30	66.30	66.45	66.45	-1.98%	2,514,851
Nov 13, 2025	66.79	68.50	66.20	67.79	67.79	1.80%	2,587,223
Nov 12, 2025	68.58	69.26	66.50	66.59	66.59	-2.99%	3,152,646