Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	62.95	67.71	62.88	65.47	65.47	3.44%	6,452,577
May 20, 2026	64.35	64.88	62.80	63.29	63.29	-1.09%	3,930,391
May 19, 2026	70.00	70.85	62.73	63.99	63.99	-7.10%	9,160,472
May 18, 2026	65.00	69.00	65.00	68.88	68.88	4.41%	6,954,063
May 15, 2026	65.95	69.40	65.00	65.97	65.97	0.03%	6,658,778
May 14, 2026	66.91	67.59	64.60	65.95	65.95	-1.42%	4,411,606
May 13, 2026	65.50	68.65	63.59	66.90	66.90	2.17%	5,973,246
May 12, 2026	64.98	68.00	64.20	65.48	65.48	0.77%	5,881,172
May 11, 2026	62.00	66.03	60.61	64.98	64.98	6.07%	6,823,224
May 8, 2026	61.62	62.07	60.20	61.26	61.26	-0.31%	3,160,112
May 7, 2026	62.20	62.67	60.88	61.45	61.45	-1.05%	4,144,332
May 6, 2026	64.23	64.51	61.98	62.10	62.10	-1.83%	5,550,154
Apr 30, 2026	69.10	69.99	60.88	63.26	63.26	-3.79%	11,008,650
Apr 29, 2026	66.00	67.89	65.11	65.75	65.75	-2.66%	4,614,577
Apr 28, 2026	71.00	72.88	67.00	67.55	67.55	-3.72%	5,846,172
Apr 27, 2026	69.10	71.69	68.48	70.16	70.16	1.24%	2,713,528
Apr 24, 2026	67.01	71.37	67.01	69.30	69.30	2.11%	3,964,059
Apr 23, 2026	69.42	69.50	66.88	67.87	67.87	-3.31%	3,340,941
Apr 22, 2026	70.01	70.79	68.60	70.19	70.19	-0.16%	2,663,800
Apr 21, 2026	69.50	70.68	67.84	70.30	70.30	0.33%	2,488,206
Apr 20, 2026	69.43	72.66	68.93	70.07	70.07	0.89%	4,160,198
Apr 17, 2026	71.52	72.13	68.73	69.45	69.45	-3.62%	4,015,480
Apr 16, 2026	70.51	73.18	68.70	72.06	72.06	1.05%	4,335,001
Apr 15, 2026	71.80	72.02	68.50	71.31	71.31	-	6,108,630
Apr 14, 2026	65.88	71.71	64.85	71.31	71.31	8.24%	6,469,547
Apr 13, 2026	67.18	67.30	65.30	65.88	65.88	-2.21%	2,578,077
Apr 10, 2026	65.15	70.35	65.00	67.37	67.37	2.39%	5,952,908
Apr 9, 2026	63.96	67.59	63.62	65.80	65.80	1.86%	4,185,643
Apr 8, 2026	64.00	64.94	63.06	64.60	64.60	3.19%	3,051,230
Apr 7, 2026	62.38	64.99	62.26	62.60	62.60	-2.07%	2,925,626
Apr 3, 2026	66.00	66.10	63.61	63.92	63.92	-2.86%	3,373,162
Apr 2, 2026	65.03	66.90	64.49	65.80	65.80	-0.09%	4,410,972
Apr 1, 2026	63.58	66.50	62.10	65.86	65.86	5.54%	5,572,015
Mar 31, 2026	62.95	65.80	62.00	62.40	62.40	-	5,905,963
Mar 30, 2026	60.16	63.68	59.00	62.40	62.40	3.48%	4,686,245
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