Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 141.20
-7.64 (-5.13%)
At close: Sep 4, 2025
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 149.70 | 149.70 | 139.00 | 141.20 | - | -5.13% | 9,314,230 |
| Sep 3, 2025 | 151.43 | 154.06 | 146.71 | 148.84 | - | -1.14% | 7,398,106 |
| Sep 2, 2025 | 151.88 | 152.38 | 149.21 | 150.56 | - | -1.01% | 11,245,307 |
| Sep 1, 2025 | 143.68 | 152.10 | 142.43 | 152.10 | - | 7.26% | 14,722,027 |
| Aug 29, 2025 | 136.26 | 142.98 | 135.94 | 141.80 | - | 4.07% | 12,306,356 |
| Aug 28, 2025 | 135.68 | 137.58 | 133.20 | 136.26 | - | 0.49% | 8,707,022 |
| Aug 27, 2025 | 139.45 | 140.99 | 135.50 | 135.60 | - | -0.66% | 9,877,034 |
| Aug 26, 2025 | 136.09 | 138.88 | 135.01 | 136.50 | - | 0.48% | 6,175,560 |
| Aug 25, 2025 | 135.51 | 137.94 | 134.41 | 135.85 | - | 0.35% | 7,401,393 |
| Aug 22, 2025 | 135.00 | 135.48 | 132.28 | 135.38 | - | 1.18% | 6,973,748 |
| Aug 21, 2025 | 130.11 | 136.00 | 130.11 | 133.80 | - | 2.90% | 8,566,229 |
| Aug 20, 2025 | 129.78 | 130.80 | 128.04 | 130.03 | - | 0.37% | 4,744,983 |
| Aug 19, 2025 | 130.39 | 133.30 | 129.50 | 129.55 | - | -0.08% | 5,588,228 |
| Aug 18, 2025 | 128.45 | 131.30 | 127.89 | 129.66 | - | 1.33% | 7,087,359 |
| Aug 15, 2025 | 127.92 | 129.80 | 127.61 | 127.96 | - | 0.03% | 4,560,388 |
| Aug 14, 2025 | 131.00 | 131.47 | 127.76 | 127.92 | - | -2.38% | 5,449,009 |
| Aug 13, 2025 | 132.35 | 133.35 | 130.70 | 131.04 | - | -0.10% | 4,322,414 |
| Aug 12, 2025 | 130.49 | 135.49 | 130.49 | 131.17 | - | 0.37% | 5,597,422 |
| Aug 11, 2025 | 130.70 | 132.15 | 129.70 | 130.68 | - | -0.02% | 2,827,841 |
| Aug 8, 2025 | 132.90 | 134.49 | 130.48 | 130.70 | - | -1.10% | 3,217,501 |
| Aug 7, 2025 | 129.30 | 133.93 | 129.30 | 132.16 | - | 2.33% | 4,335,743 |
| Aug 6, 2025 | 128.80 | 130.40 | 128.68 | 129.15 | - | 0.47% | 2,377,015 |
| Aug 5, 2025 | 131.24 | 131.24 | 128.00 | 128.55 | - | -2.09% | 3,129,421 |
| Aug 4, 2025 | 131.50 | 131.98 | 129.24 | 131.29 | - | -1.52% | 4,119,357 |
| Aug 1, 2025 | 134.00 | 135.17 | 132.52 | 133.31 | - | 0.01% | 2,738,628 |
| Jul 31, 2025 | 136.86 | 137.18 | 133.18 | 133.30 | - | -2.71% | 3,891,080 |
| Jul 30, 2025 | 137.32 | 139.68 | 135.80 | 137.01 | - | -0.23% | 3,740,193 |
| Jul 29, 2025 | 138.33 | 138.88 | 135.91 | 137.32 | - | -0.28% | 4,296,402 |
| Jul 28, 2025 | 137.57 | 140.16 | 136.78 | 137.70 | - | 0.44% | 4,045,949 |
| Jul 25, 2025 | 137.03 | 139.43 | 136.51 | 137.09 | - | -0.12% | 4,899,876 |
| Jul 24, 2025 | 133.63 | 137.88 | 132.72 | 137.25 | - | 2.83% | 5,106,811 |
| Jul 23, 2025 | 134.00 | 136.48 | 132.38 | 133.47 | - | -0.10% | 4,288,664 |
| Jul 22, 2025 | 129.27 | 134.43 | 129.06 | 133.60 | - | 3.17% | 6,375,212 |
| Jul 21, 2025 | 128.59 | 129.86 | 127.32 | 129.50 | - | 1.25% | 4,418,612 |
| Jul 18, 2025 | 126.99 | 128.63 | 125.90 | 127.90 | - | 0.99% | 4,498,446 |
| Jul 17, 2025 | 125.40 | 126.78 | 124.23 | 126.64 | - | 1.07% | 3,809,937 |
| Jul 16, 2025 | 124.15 | 125.60 | 123.36 | 125.30 | - | 0.97% | 2,768,440 |
| Jul 15, 2025 | 125.12 | 125.35 | 122.55 | 124.10 | - | -0.59% | 4,259,157 |
| Jul 14, 2025 | 125.88 | 126.09 | 124.84 | 124.84 | - | -0.53% | 2,541,476 |
| Jul 11, 2025 | 126.44 | 127.09 | 125.50 | 125.50 | - | -0.28% | 3,260,465 |
| Jul 10, 2025 | 126.81 | 126.96 | 125.69 | 125.85 | - | -0.75% | 2,762,483 |
| Jul 9, 2025 | 127.51 | 129.05 | 126.47 | 126.80 | - | -0.86% | 2,635,821 |
| Jul 8, 2025 | 128.78 | 129.16 | 127.30 | 127.90 | - | -1.40% | 2,716,736 |
| Jul 7, 2025 | 129.65 | 130.60 | 128.08 | 129.71 | - | 2.60% | 4,225,035 |
| Jul 4, 2025 | 126.61 | 127.96 | 126.38 | 126.42 | - | 0.03% | 2,060,811 |
| Jul 3, 2025 | 126.22 | 127.25 | 125.93 | 126.38 | - | 0.18% | 1,700,944 |
| Jul 2, 2025 | 128.14 | 129.27 | 126.02 | 126.15 | - | -1.48% | 2,601,993 |
| Jul 1, 2025 | 128.20 | 128.88 | 127.53 | 128.05 | - | 0.24% | 2,070,182 |
| Jun 30, 2025 | 127.67 | 128.50 | 127.34 | 127.74 | - | -0.36% | 2,134,369 |
| Jun 27, 2025 | 129.05 | 129.84 | 127.71 | 128.20 | - | -0.68% | 2,444,401 |