Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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