Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.39	61.00	54.39	60.30	60.30	8.75%	5,420,147
Mar 26, 2026	55.76	57.27	54.70	55.45	55.45	-0.45%	2,784,816
Mar 25, 2026	55.59	56.46	54.98	55.70	55.70	0.78%	2,675,843
Mar 24, 2026	53.30	55.31	52.20	55.27	55.27	6.29%	3,394,456
Mar 23, 2026	53.99	54.97	51.60	52.00	52.00	-5.85%	3,234,857
Mar 20, 2026	55.90	57.11	55.19	55.23	55.23	-1.04%	2,822,610
Mar 19, 2026	58.02	58.76	55.00	55.81	55.81	-5.25%	4,477,497
Mar 18, 2026	60.50	60.50	58.48	58.90	58.90	-0.74%	3,824,529
Mar 17, 2026	64.01	64.90	59.00	59.34	59.34	-7.27%	5,043,482
Mar 16, 2026	64.00	66.05	63.70	63.99	63.99	-1.31%	2,633,689
Mar 13, 2026	68.95	68.95	64.66	64.84	64.84	-6.10%	5,194,002
Mar 12, 2026	71.17	72.65	69.00	69.05	69.05	-2.98%	3,130,909
Mar 11, 2026	70.72	73.32	70.40	71.17	71.17	0.64%	3,941,409
Mar 10, 2026	70.89	71.93	69.35	70.72	70.72	1.76%	3,789,016
Mar 9, 2026	65.94	70.93	65.39	69.50	69.50	2.63%	4,029,495
Mar 6, 2026	66.67	68.30	66.32	67.72	67.72	2.03%	1,798,770
Mar 5, 2026	67.00	68.94	65.90	66.37	66.37	1.00%	2,909,061
Mar 4, 2026	64.14	67.24	63.60	65.71	65.71	1.59%	2,087,249
Mar 3, 2026	69.53	70.00	64.44	64.68	64.68	-6.95%	2,947,630
Mar 2, 2026	68.18	71.08	68.18	69.51	69.51	-0.98%	3,502,437
Feb 27, 2026	68.20	70.77	67.91	70.20	70.20	2.29%	2,636,641
Feb 26, 2026	67.52	70.35	66.26	68.63	68.63	0.47%	3,450,982
Feb 25, 2026	64.49	68.82	63.46	68.31	68.31	6.10%	3,484,569
Feb 24, 2026	67.11	67.11	63.72	64.38	64.38	-3.12%	2,248,022
Feb 13, 2026	66.53	68.30	66.01	66.45	66.45	-1.10%	2,000,230
Feb 12, 2026	66.30	69.00	66.20	67.19	67.19	0.28%	2,944,360
Feb 11, 2026	67.00	67.81	65.00	67.00	67.00	-1.77%	3,971,532
Feb 10, 2026	67.00	69.08	66.00	68.21	68.21	1.81%	4,208,724
Feb 9, 2026	69.50	69.93	66.70	67.00	67.00	-4.29%	4,868,864
Feb 6, 2026	64.58	71.28	63.60	70.00	70.00	7.20%	8,469,728
Feb 5, 2026	63.00	65.50	61.68	65.30	65.30	2.29%	5,462,325
Feb 4, 2026	61.74	64.55	60.56	63.84	63.84	3.70%	4,617,696
Feb 3, 2026	59.63	62.10	59.51	61.56	61.56	4.23%	3,838,618
Feb 2, 2026	58.80	61.87	58.25	59.06	59.06	-0.40%	3,863,966
Jan 30, 2026	59.47	61.40	57.97	59.30	59.30	-0.45%	3,964,204
Jan 29, 2026	59.00	61.30	57.59	59.57	59.57	1.41%	3,823,276
Jan 28, 2026	60.06	60.99	58.67	58.74	58.74	-2.21%	3,580,715
Jan 27, 2026	60.54	61.40	58.15	60.07	60.07	-1.33%	4,269,683
Jan 26, 2026	65.54	65.74	60.20	60.88	60.88	-7.28%	7,162,219
Jan 23, 2026	63.51	66.89	63.51	65.66	65.66	4.27%	4,140,391
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