Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	104.92	111.17	102.38	107.64	107.64	3.54%	8,079,061
Sep 29, 2026	104.98	110.26	103.15	103.96	103.96	-1.27%	5,492,396
Sep 28, 2026	108.00	109.96	104.61	105.30	105.30	-2.42%	5,584,365
Sep 24, 2026	117.50	118.92	107.80	107.91	107.91	-7.83%	7,063,287
Sep 23, 2026	109.86	120.00	108.51	117.08	117.08	6.57%	7,844,896
Sep 22, 2026	108.99	113.68	107.50	109.86	109.86	0.01%	6,362,570
Sep 21, 2026	108.00	113.28	106.50	109.85	109.85	3.44%	7,014,113
Sep 18, 2026	103.98	108.58	103.25	106.20	106.20	2.22%	6,690,384
Sep 17, 2026	102.80	106.00	101.29	103.89	103.89	0.48%	5,985,934
Sep 16, 2026	99.00	105.15	97.46	103.39	103.39	4.96%	7,115,482
Sep 15, 2026	96.50	100.24	95.88	98.50	98.50	1.56%	6,439,909
Sep 14, 2026	89.74	97.51	88.00	96.99	96.99	8.56%	6,835,553
Sep 11, 2026	92.22	93.93	87.40	89.34	89.34	-5.42%	5,890,582
Sep 10, 2026	96.00	97.00	92.90	94.46	94.46	-2.32%	5,394,268
Sep 9, 2026	92.42	98.65	91.38	96.70	96.70	3.20%	9,033,067
Sep 8, 2026	91.42	94.30	89.16	93.70	93.70	2.40%	9,490,716
Sep 7, 2026	93.00	93.48	90.78	91.50	91.50	-1.87%	4,303,775
Sep 4, 2026	95.02	98.00	92.75	93.24	93.24	-1.69%	5,998,446
Sep 3, 2026	95.04	95.60	91.80	94.84	94.84	0.94%	5,370,853
Sep 2, 2026	94.56	96.79	93.01	93.96	93.96	-0.63%	5,647,212
Sep 1, 2026	95.60	95.66	91.69	94.56	94.56	-0.93%	5,853,627
Aug 31, 2026	95.88	96.88	93.00	95.45	95.45	-2.35%	5,607,934
Aug 28, 2026	100.00	102.10	96.93	97.75	97.75	-2.61%	5,645,254
Aug 27, 2026	103.88	103.88	98.28	100.37	100.37	-3.70%	8,046,012
Aug 26, 2026	103.00	107.68	99.99	104.23	104.23	1.00%	9,390,909
Aug 25, 2026	93.89	105.88	93.00	103.20	103.20	8.98%	10,867,107
Aug 24, 2026	100.00	101.99	93.25	94.70	94.70	-5.74%	7,331,971
Aug 21, 2026	104.00	107.92	99.38	100.47	100.47	-8.66%	9,016,307
Aug 20, 2026	105.00	113.60	102.03	110.00	110.00	10.15%	13,671,263
Aug 19, 2026	108.51	111.00	99.00	99.86	99.86	-7.96%	9,821,778
Aug 18, 2026	108.00	111.11	104.97	108.50	108.50	1.06%	7,893,420
Aug 17, 2026	103.00	108.28	103.00	107.36	107.36	-1.29%	8,367,977
Aug 14, 2026	107.24	108.76	102.30	108.76	108.76	1.31%	11,091,020
Aug 13, 2026	105.00	111.23	105.00	107.35	107.35	1.27%	11,357,270
Aug 12, 2026	105.00	113.00	104.25	106.00	106.00	2.22%	11,350,880
Aug 11, 2026	103.20	110.00	100.58	103.70	103.70	0.58%	13,831,990
Aug 10, 2026	97.00	109.00	95.11	103.10	103.10	8.41%	17,276,130
Aug 7, 2026	80.99	96.00	79.83	95.10	95.10	16.26%	13,489,180
Aug 6, 2026	80.60	83.79	77.95	81.80	81.80	3.34%	7,325,019
Aug 5, 2026	77.00	80.71	76.48	79.16	79.16	1.47%	6,649,869
Aug 4, 2026	70.53	78.56	70.50	78.01	78.01	13.25%	10,296,424
Aug 3, 2026	72.97	75.91	68.42	68.88	68.88	-5.93%	6,806,821
Jul 31, 2026	72.98	76.58	72.00	73.22	73.22	2.36%	5,603,230
Jul 30, 2026	78.94	78.99	71.10	71.53	71.53	-9.43%	6,966,223
Jul 29, 2026	79.48	81.21	76.00	78.98	78.98	0.74%	6,709,185
Jul 28, 2026	83.05	83.98	77.83	78.40	78.40	-7.33%	6,683,679
Jul 27, 2026	80.21	87.38	79.22	84.60	84.60	2.61%	8,022,521
Jul 24, 2026	82.58	86.68	81.20	82.45	82.45	-0.53%	8,101,878
Jul 23, 2026	83.00	88.20	81.80	82.89	82.89	-2.67%	7,875,557
Jul 22, 2026	79.77	90.98	78.01	85.16	85.16	6.01%	11,945,269