Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 132.10
+0.20 (0.15%)
At close: Nov 27, 2025
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 152.00 | 159.06 | 150.25 | 157.55 | 157.41 | 3.86% | 12,620,550 |
| Sep 30, 2025 | 150.66 | 151.95 | 148.73 | 151.70 | 151.57 | 2.57% | 7,510,575 |
| Sep 29, 2025 | 144.30 | 148.46 | 143.08 | 147.90 | 147.77 | 2.48% | 6,902,081 |
| Sep 26, 2025 | 147.00 | 148.50 | 144.01 | 144.32 | 144.19 | -2.98% | 7,248,074 |
| Sep 25, 2025 | 147.52 | 149.59 | 146.41 | 148.75 | 148.62 | 1.03% | 6,352,903 |
| Sep 24, 2025 | 143.92 | 147.87 | 143.19 | 147.23 | 147.10 | 2.32% | 7,302,239 |
| Sep 23, 2025 | 145.70 | 147.41 | 141.99 | 143.89 | 143.76 | -1.40% | 6,907,583 |
| Sep 22, 2025 | 150.23 | 151.98 | 144.71 | 145.93 | 145.80 | -1.33% | 7,685,592 |
| Sep 19, 2025 | 150.88 | 151.40 | 147.90 | 147.90 | 147.77 | -1.40% | 6,742,655 |
| Sep 18, 2025 | 150.90 | 153.55 | 148.81 | 150.00 | 149.87 | -1.06% | 14,170,320 |
| Sep 17, 2025 | 152.80 | 153.90 | 149.80 | 151.60 | 151.47 | -0.90% | 6,167,161 |
| Sep 16, 2025 | 152.27 | 153.75 | 149.87 | 152.98 | 152.85 | 0.64% | 6,985,452 |
| Sep 15, 2025 | 151.13 | 154.00 | 150.70 | 152.00 | 151.87 | 0.60% | 6,272,349 |
| Sep 12, 2025 | 155.00 | 155.82 | 151.10 | 151.10 | 150.97 | -2.51% | 8,385,769 |
| Sep 11, 2025 | 150.88 | 155.18 | 148.88 | 154.99 | 154.85 | 1.77% | 8,099,228 |