Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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