Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 127.85
+0.99 (0.78%)
Last updated: Dec 19, 2025, 11:29 AM CST
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 126.84 | 127.99 | 126.52 | 126.86 | 126.86 | -0.47% | 2,949,545 |
| Dec 17, 2025 | 127.19 | 127.75 | 126.01 | 127.46 | 127.46 | 0.21% | 3,510,539 |
| Dec 16, 2025 | 129.98 | 129.98 | 127.01 | 127.19 | 127.19 | -2.01% | 3,422,188 |
| Dec 15, 2025 | 128.45 | 130.53 | 128.31 | 129.80 | 129.80 | 0.91% | 4,621,682 |
| Dec 12, 2025 | 129.02 | 129.77 | 127.63 | 128.63 | 128.63 | -0.05% | 4,879,051 |
| Dec 11, 2025 | 129.99 | 129.99 | 128.70 | 128.70 | 128.70 | -0.84% | 2,565,743 |
| Dec 10, 2025 | 128.98 | 130.19 | 127.91 | 129.79 | 129.79 | 0.63% | 2,914,998 |
| Dec 9, 2025 | 130.00 | 130.82 | 128.47 | 128.98 | 128.98 | -0.57% | 3,025,532 |
| Dec 8, 2025 | 130.60 | 131.19 | 129.43 | 129.72 | 129.72 | -0.68% | 3,425,503 |
| Dec 5, 2025 | 129.39 | 130.86 | 127.60 | 130.61 | 130.61 | 1.35% | 3,641,123 |
| Dec 4, 2025 | 128.97 | 130.18 | 128.71 | 128.87 | 128.87 | -0.01% | 2,225,589 |
| Dec 3, 2025 | 129.00 | 129.88 | 128.60 | 128.88 | 128.88 | 0.13% | 2,643,198 |
| Dec 2, 2025 | 130.86 | 131.65 | 128.68 | 128.71 | 128.71 | -1.97% | 3,398,991 |
| Dec 1, 2025 | 132.90 | 132.90 | 129.89 | 131.30 | 131.30 | -1.35% | 4,236,161 |
| Nov 28, 2025 | 132.35 | 133.96 | 132.04 | 133.10 | 133.10 | 0.76% | 2,580,722 |
| Nov 27, 2025 | 131.99 | 133.16 | 130.07 | 132.10 | 132.10 | 0.15% | 3,490,027 |
| Nov 26, 2025 | 133.50 | 134.77 | 131.72 | 131.90 | 131.90 | -1.34% | 3,246,435 |
| Nov 25, 2025 | 134.70 | 135.50 | 132.95 | 133.69 | 133.69 | -0.75% | 3,128,991 |
| Nov 24, 2025 | 133.10 | 135.50 | 133.10 | 134.70 | 134.70 | 0.90% | 3,431,129 |
| Nov 21, 2025 | 130.15 | 135.47 | 129.88 | 133.50 | 133.50 | 2.15% | 6,151,234 |
| Nov 20, 2025 | 131.99 | 132.32 | 130.13 | 130.69 | 130.69 | -0.32% | 2,818,701 |
| Nov 19, 2025 | 134.30 | 134.49 | 131.06 | 131.11 | 131.11 | -2.34% | 3,283,546 |
| Nov 18, 2025 | 133.52 | 134.40 | 132.40 | 134.25 | 134.25 | 0.19% | 4,080,338 |
| Nov 17, 2025 | 136.55 | 136.80 | 133.33 | 134.00 | 134.00 | -2.10% | 4,858,515 |
| Nov 14, 2025 | 137.54 | 138.56 | 136.88 | 136.88 | 136.88 | -0.83% | 2,994,359 |
| Nov 13, 2025 | 139.99 | 140.17 | 137.60 | 138.02 | 138.02 | -1.33% | 4,252,376 |
| Nov 12, 2025 | 141.50 | 141.50 | 138.09 | 139.88 | 139.88 | -1.14% | 3,518,442 |
| Nov 11, 2025 | 141.10 | 141.80 | 140.12 | 141.50 | 141.50 | -0.19% | 3,341,468 |
| Nov 10, 2025 | 138.24 | 142.00 | 137.00 | 141.77 | 141.77 | 2.99% | 6,345,819 |
| Nov 7, 2025 | 137.53 | 139.30 | 137.53 | 137.66 | 137.66 | -0.10% | 3,300,900 |
| Nov 6, 2025 | 139.13 | 139.53 | 137.53 | 137.80 | 137.80 | -0.85% | 3,691,267 |
| Nov 5, 2025 | 136.29 | 140.69 | 136.01 | 138.98 | 138.98 | 1.45% | 4,936,283 |
| Nov 4, 2025 | 137.70 | 138.49 | 136.10 | 137.00 | 137.00 | -0.50% | 3,826,026 |
| Nov 3, 2025 | 139.80 | 140.68 | 135.88 | 137.69 | 137.69 | -1.59% | 6,733,465 |
| Oct 31, 2025 | 140.72 | 142.44 | 139.60 | 139.92 | 139.92 | -0.79% | 6,570,573 |
| Oct 30, 2025 | 148.25 | 154.90 | 141.01 | 141.03 | 141.03 | -3.77% | 12,913,320 |
| Oct 29, 2025 | 144.20 | 146.56 | 143.04 | 146.56 | 146.56 | 1.21% | 5,592,428 |
| Oct 28, 2025 | 144.49 | 145.97 | 143.13 | 144.81 | 144.81 | 0.68% | 4,373,411 |
| Oct 27, 2025 | 143.50 | 147.79 | 143.03 | 143.83 | 143.83 | 1.17% | 6,664,109 |
| Oct 24, 2025 | 142.00 | 143.26 | 141.13 | 142.16 | 142.16 | 1.54% | 4,176,690 |
| Oct 23, 2025 | 140.01 | 140.86 | 138.50 | 140.00 | 140.00 | - | 3,004,703 |
| Oct 22, 2025 | 142.60 | 143.62 | 140.00 | 140.00 | 140.00 | -2.12% | 3,961,277 |
| Oct 21, 2025 | 142.00 | 144.27 | 142.00 | 143.03 | 143.03 | 1.40% | 4,046,874 |
| Oct 20, 2025 | 145.02 | 145.02 | 140.53 | 141.05 | 141.05 | -1.97% | 4,883,934 |
| Oct 17, 2025 | 146.77 | 148.88 | 143.20 | 143.89 | 143.89 | -2.55% | 4,803,709 |
| Oct 16, 2025 | 148.55 | 150.30 | 147.06 | 147.66 | 147.53 | -0.47% | 4,209,243 |
| Oct 15, 2025 | 147.78 | 149.15 | 146.30 | 148.36 | 148.23 | 0.38% | 4,904,107 |
| Oct 14, 2025 | 153.03 | 154.96 | 147.51 | 147.80 | 147.67 | -3.42% | 8,116,801 |
| Oct 13, 2025 | 151.15 | 156.69 | 150.88 | 153.03 | 152.90 | -2.15% | 8,471,035 |
| Oct 10, 2025 | 156.88 | 158.88 | 155.16 | 156.40 | 156.26 | -0.73% | 7,731,793 |