Shanghai Medicilon Inc. (SHA:688202)
China · Delayed Price · Currency is CNY 62.81
-0.79 (-1.24%)
At close: Oct 22, 2025
Shanghai Medicilon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 63.97 | 65.30 | 62.39 | 62.81 | 62.81 | -1.24% | 4,352,640 |
| Oct 21, 2025 | 63.02 | 64.38 | 62.20 | 63.60 | 63.60 | 0.30% | 3,301,958 |
| Oct 20, 2025 | 61.35 | 64.36 | 60.38 | 63.41 | 63.41 | 4.28% | 4,857,986 |
| Oct 17, 2025 | 61.60 | 63.20 | 60.00 | 60.81 | 60.81 | -1.12% | 4,631,147 |
| Oct 16, 2025 | 61.66 | 64.54 | 61.19 | 61.50 | 61.50 | -1.58% | 4,291,052 |
| Oct 15, 2025 | 58.98 | 63.33 | 58.62 | 62.49 | 62.49 | 6.28% | 5,331,832 |
| Oct 14, 2025 | 62.28 | 63.50 | 58.80 | 58.80 | 58.80 | -4.51% | 3,836,757 |
| Oct 13, 2025 | 58.54 | 62.47 | 58.54 | 61.58 | 61.58 | -2.73% | 3,608,124 |
| Oct 10, 2025 | 67.61 | 67.94 | 62.60 | 63.31 | 63.31 | -6.81% | 5,016,919 |
| Oct 9, 2025 | 69.26 | 69.26 | 67.12 | 67.94 | 67.94 | -2.16% | 4,204,382 |
| Sep 30, 2025 | 66.50 | 70.45 | 65.44 | 69.44 | 69.44 | 4.85% | 5,810,513 |
| Sep 29, 2025 | 65.30 | 66.93 | 63.87 | 66.23 | 66.23 | 0.82% | 4,205,563 |
| Sep 26, 2025 | 66.57 | 67.40 | 63.50 | 65.69 | 65.69 | -3.30% | 4,160,950 |
| Sep 25, 2025 | 69.08 | 71.66 | 67.81 | 67.93 | 67.93 | -2.55% | 5,930,210 |
| Sep 24, 2025 | 69.06 | 69.97 | 67.48 | 69.71 | 69.71 | 1.96% | 5,294,629 |
| Sep 23, 2025 | 72.51 | 72.65 | 66.50 | 68.37 | 68.37 | -5.64% | 7,199,410 |
| Sep 22, 2025 | 71.88 | 73.88 | 71.24 | 72.46 | 72.46 | -0.19% | 4,346,306 |
| Sep 19, 2025 | 75.07 | 76.95 | 72.37 | 72.60 | 72.60 | -4.47% | 6,636,225 |
| Sep 18, 2025 | 76.62 | 77.87 | 73.05 | 76.00 | 76.00 | - | 8,194,972 |
| Sep 17, 2025 | 80.35 | 80.93 | 74.60 | 76.00 | 76.00 | -5.41% | 9,135,631 |
| Sep 16, 2025 | 81.00 | 81.00 | 78.58 | 80.35 | 80.35 | -0.92% | 7,728,647 |
| Sep 15, 2025 | 77.04 | 84.70 | 77.04 | 81.10 | 81.10 | 3.12% | 11,249,830 |
| Sep 12, 2025 | 79.20 | 81.88 | 75.40 | 78.65 | 78.65 | 1.93% | 13,758,140 |
| Sep 11, 2025 | 72.06 | 79.58 | 69.30 | 77.16 | 77.16 | 1.65% | 14,753,310 |
| Sep 10, 2025 | 66.20 | 78.54 | 66.08 | 75.91 | 75.91 | 14.36% | 17,288,850 |
| Sep 9, 2025 | 67.84 | 70.50 | 66.01 | 66.38 | 66.38 | -3.43% | 8,440,416 |
| Sep 8, 2025 | 67.18 | 69.69 | 65.91 | 68.74 | 68.74 | 1.99% | 9,194,211 |
| Sep 5, 2025 | 62.00 | 67.80 | 61.30 | 67.40 | 67.40 | 4.69% | 11,001,640 |
| Sep 4, 2025 | 67.00 | 71.07 | 62.68 | 64.38 | 64.38 | -3.62% | 11,596,020 |
| Sep 3, 2025 | 67.00 | 69.58 | 66.01 | 66.80 | 66.80 | 0.04% | 9,976,432 |
| Sep 2, 2025 | 66.52 | 68.50 | 65.35 | 66.77 | 66.77 | -0.22% | 10,003,150 |
| Sep 1, 2025 | 64.04 | 67.58 | 63.99 | 66.92 | 66.92 | 4.22% | 9,305,816 |
| Aug 29, 2025 | 59.41 | 66.30 | 58.51 | 64.21 | 64.21 | 8.96% | 12,439,260 |
| Aug 28, 2025 | 62.00 | 62.30 | 55.69 | 58.93 | 58.93 | -5.35% | 9,965,140 |
| Aug 27, 2025 | 63.20 | 66.66 | 62.26 | 62.26 | 62.26 | -1.35% | 7,147,919 |
| Aug 26, 2025 | 65.60 | 66.80 | 63.00 | 63.11 | 63.11 | -4.12% | 6,283,918 |
| Aug 25, 2025 | 61.50 | 68.35 | 61.47 | 65.82 | 65.82 | 5.99% | 9,443,195 |
| Aug 22, 2025 | 62.40 | 63.70 | 61.51 | 62.10 | 62.10 | -0.48% | 5,092,250 |
| Aug 21, 2025 | 61.99 | 63.28 | 61.81 | 62.40 | 62.40 | 0.52% | 4,224,700 |
| Aug 20, 2025 | 63.00 | 64.00 | 60.70 | 62.08 | 62.08 | -3.35% | 7,664,660 |
| Aug 19, 2025 | 66.70 | 70.39 | 64.23 | 64.23 | 64.23 | -3.70% | 10,891,010 |
| Aug 18, 2025 | 65.12 | 66.86 | 64.70 | 66.70 | 66.70 | 1.55% | 8,896,789 |
| Aug 15, 2025 | 64.21 | 66.48 | 63.00 | 65.68 | 65.68 | 2.31% | 8,624,621 |
| Aug 14, 2025 | 63.50 | 66.49 | 63.15 | 64.20 | 64.20 | 0.12% | 10,049,170 |
| Aug 13, 2025 | 58.74 | 65.28 | 57.86 | 64.12 | 64.12 | 9.70% | 13,483,490 |
| Aug 12, 2025 | 59.59 | 59.90 | 57.57 | 58.45 | 58.45 | -1.91% | 4,816,561 |
| Aug 11, 2025 | 58.00 | 59.93 | 58.00 | 59.59 | 59.59 | 2.85% | 4,883,564 |
| Aug 8, 2025 | 58.30 | 59.28 | 57.40 | 57.94 | 57.94 | -0.55% | 4,904,569 |
| Aug 7, 2025 | 60.32 | 61.83 | 57.97 | 58.26 | 58.26 | -4.41% | 7,681,755 |
| Aug 6, 2025 | 61.50 | 63.79 | 60.78 | 60.95 | 60.95 | -1.85% | 5,784,736 |