Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 131.10
+3.09 (2.41%)
At close: Jan 29, 2026
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 127.80 | 132.48 | 127.11 | 131.10 | 131.10 | 2.41% | 9,268,211 |
| Jan 28, 2026 | 132.58 | 132.58 | 128.01 | 128.01 | 128.01 | -3.08% | 11,507,010 |
| Jan 27, 2026 | 134.01 | 134.70 | 131.70 | 132.08 | 132.08 | -1.40% | 7,868,489 |
| Jan 26, 2026 | 135.30 | 135.80 | 132.68 | 133.95 | 133.95 | 0.32% | 9,575,784 |
| Jan 23, 2026 | 132.20 | 135.18 | 132.20 | 133.52 | 133.52 | 1.11% | 8,664,846 |
| Jan 22, 2026 | 132.44 | 133.68 | 131.88 | 132.06 | 132.06 | -0.29% | 7,072,843 |
| Jan 21, 2026 | 132.15 | 134.23 | 131.28 | 132.44 | 132.44 | 0.39% | 7,917,967 |
| Jan 20, 2026 | 135.00 | 135.38 | 131.60 | 131.93 | 131.93 | -1.81% | 9,003,879 |
| Jan 19, 2026 | 136.37 | 137.58 | 133.86 | 134.36 | 134.36 | -1.81% | 7,933,195 |
| Jan 16, 2026 | 139.79 | 140.60 | 136.30 | 136.83 | 136.83 | -1.98% | 11,552,263 |
| Jan 15, 2026 | 144.90 | 144.90 | 139.00 | 139.60 | 139.60 | -3.64% | 11,819,200 |
| Jan 14, 2026 | 142.30 | 150.99 | 142.17 | 144.88 | 144.88 | 1.83% | 16,652,460 |
| Jan 13, 2026 | 144.00 | 148.00 | 141.60 | 142.27 | 142.27 | 0.42% | 15,110,870 |
| Jan 12, 2026 | 140.06 | 144.96 | 140.06 | 141.68 | 141.68 | 3.11% | 10,956,310 |
| Jan 9, 2026 | 135.08 | 138.28 | 135.00 | 137.41 | 137.41 | 2.53% | 6,741,560 |
| Jan 8, 2026 | 133.39 | 136.10 | 133.00 | 134.02 | 134.02 | -0.13% | 5,024,151 |
| Jan 7, 2026 | 135.00 | 137.22 | 133.00 | 134.19 | 134.19 | 0.15% | 6,260,525 |
| Jan 6, 2026 | 132.79 | 135.49 | 132.01 | 133.99 | 133.99 | 0.90% | 7,527,900 |
| Jan 5, 2026 | 125.50 | 132.80 | 125.25 | 132.79 | 132.79 | 5.81% | 9,004,760 |
| Dec 31, 2025 | 127.26 | 128.20 | 124.61 | 125.50 | 125.50 | -1.27% | 4,838,525 |
| Dec 30, 2025 | 127.50 | 128.40 | 126.82 | 127.11 | 127.11 | -0.44% | 2,885,434 |
| Dec 29, 2025 | 129.96 | 130.28 | 127.61 | 127.67 | 127.67 | -2.03% | 3,287,263 |
| Dec 26, 2025 | 128.83 | 130.98 | 128.28 | 130.32 | 130.32 | 0.54% | 3,628,887 |
| Dec 25, 2025 | 125.94 | 129.94 | 125.68 | 129.62 | 129.62 | 2.59% | 4,835,637 |
| Dec 24, 2025 | 125.39 | 126.53 | 124.83 | 126.35 | 126.35 | 0.79% | 3,435,270 |
| Dec 23, 2025 | 128.43 | 128.43 | 125.30 | 125.36 | 125.36 | -2.37% | 5,183,744 |
| Dec 22, 2025 | 127.79 | 128.42 | 126.72 | 128.40 | 128.40 | 0.83% | 3,122,884 |
| Dec 19, 2025 | 127.06 | 128.00 | 126.61 | 127.34 | 127.34 | 0.38% | 2,864,116 |
| 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 |