Shanghai Medicilon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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