Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	74.00	80.50	67.87	80.33	80.33	9.26%	10,952,604
Jul 20, 2026	72.69	77.26	71.35	73.52	73.52	1.14%	9,502,147
Jul 17, 2026	79.90	81.30	72.11	72.69	72.69	-10.90%	11,301,631
Jul 16, 2026	85.60	86.90	79.90	81.58	81.58	-6.61%	12,244,899
Jul 15, 2026	84.70	96.90	84.00	87.35	87.35	4.99%	16,192,821
Jul 14, 2026	84.00	84.33	76.53	83.20	83.20	-1.12%	10,969,900
Jul 13, 2026	88.19	93.88	83.39	84.14	84.14	-3.29%	11,254,462
Jul 10, 2026	76.50	91.80	76.20	87.00	87.00	12.77%	11,916,306
Jul 9, 2026	75.15	79.50	74.00	77.15	77.15	1.98%	5,959,662
Jul 8, 2026	76.97	79.86	75.03	75.65	75.65	0.05%	6,728,232
Jul 7, 2026	75.48	80.70	75.06	75.61	75.61	-2.81%	7,405,420
Jul 6, 2026	77.89	82.68	76.19	77.80	77.80	-0.89%	8,912,377
Jul 3, 2026	79.07	80.66	74.94	78.50	78.50	1.16%	8,821,487
Jul 2, 2026	81.98	87.65	77.20	77.60	77.60	-5.72%	9,757,949
Jul 1, 2026	79.11	84.69	75.78	82.31	82.31	1.98%	8,692,818
Jun 30, 2026	77.00	83.45	75.02	80.71	80.71	4.34%	8,899,420
Jun 29, 2026	71.38	77.50	70.07	77.35	77.35	9.61%	10,267,420
Jun 26, 2026	71.49	74.67	69.50	70.57	70.57	-1.29%	8,252,799
Jun 25, 2026	66.33	72.51	65.88	71.49	71.49	6.23%	8,535,812
Jun 24, 2026	64.41	68.80	64.09	67.30	67.30	4.49%	5,920,632
Jun 23, 2026	63.08	65.75	62.50	64.41	64.41	0.88%	6,074,469
Jun 22, 2026	56.07	63.99	55.11	63.85	63.85	12.04%	9,049,028
Jun 18, 2026	53.85	58.38	52.80	56.99	56.99	6.42%	6,827,914
Jun 17, 2026	53.27	53.76	51.90	53.55	53.55	1.59%	3,626,243
Jun 16, 2026	52.32	52.86	51.32	52.71	52.71	0.59%	2,859,865
Jun 15, 2026	52.05	52.43	50.50	52.40	52.40	-1.82%	3,878,019
Jun 12, 2026	51.65	53.37	50.77	53.37	53.37	3.93%	3,889,386
Jun 11, 2026	51.51	52.48	50.50	51.35	51.35	-1.36%	2,495,527
Jun 10, 2026	51.35	53.70	51.30	52.06	52.06	-	2,967,915
Jun 9, 2026	51.61	52.74	50.82	52.06	52.06	1.46%	2,736,121
Jun 8, 2026	53.00	54.75	50.75	51.31	51.31	-6.28%	4,028,861
Jun 5, 2026	56.18	56.92	53.96	54.75	54.75	-1.99%	3,579,823
Jun 4, 2026	55.53	56.11	54.80	55.86	55.86	-0.16%	2,113,090
Jun 3, 2026	56.08	57.75	54.99	55.95	55.95	-0.25%	2,857,290
Jun 2, 2026	57.88	57.99	55.03	56.09	56.09	-2.79%	2,684,405
Jun 1, 2026	59.65	60.73	57.38	57.70	57.70	-3.25%	3,584,297
May 29, 2026	61.50	62.50	58.28	59.64	59.64	-2.60%	4,732,273
May 28, 2026	60.88	63.55	60.25	61.23	61.23	0.74%	3,404,411
May 27, 2026	61.14	62.00	59.48	60.78	60.78	-1.51%	3,297,396
May 26, 2026	61.75	62.75	59.42	61.71	61.71	-1.06%	3,626,787
May 25, 2026	63.92	65.70	61.64	62.37	62.37	-2.93%	3,590,916
May 22, 2026	65.48	66.35	62.28	64.25	64.25	-1.86%	4,142,383