Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 148.30
+1.07 (0.73%)
Last updated: Sep 25, 2025, 11:26 AM CST
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 143.92 | 147.87 | 143.19 | 147.23 | 147.23 | 2.32% | 7,302,239 |
| Sep 23, 2025 | 145.70 | 147.41 | 141.99 | 143.89 | 143.89 | -1.40% | 6,907,583 |
| Sep 22, 2025 | 150.23 | 151.98 | 144.71 | 145.93 | 145.93 | -1.33% | 7,685,592 |
| Sep 19, 2025 | 150.88 | 151.40 | 147.90 | 147.90 | 147.90 | -1.40% | 6,742,655 |
| Sep 18, 2025 | 150.90 | 153.55 | 148.81 | 150.00 | 150.00 | -1.06% | 14,170,324 |
| Sep 17, 2025 | 152.80 | 153.90 | 149.80 | 151.60 | 151.60 | -0.90% | 6,167,161 |
| Sep 16, 2025 | 152.27 | 153.75 | 149.87 | 152.98 | 152.98 | 0.64% | 6,985,452 |
| Sep 15, 2025 | 151.13 | 154.00 | 150.70 | 152.00 | 152.00 | 0.60% | 6,272,349 |
| Sep 12, 2025 | 155.00 | 155.82 | 151.10 | 151.10 | 151.10 | -2.51% | 8,385,769 |
| Sep 11, 2025 | 150.88 | 155.18 | 148.88 | 154.99 | 154.99 | 1.77% | 8,099,228 |
| Sep 10, 2025 | 153.64 | 156.55 | 151.70 | 152.29 | 152.29 | -0.86% | 5,721,153 |
| Sep 9, 2025 | 156.72 | 157.90 | 151.90 | 153.61 | 153.61 | -2.96% | 8,183,007 |
| Sep 8, 2025 | 144.66 | 164.50 | 144.39 | 158.30 | 158.30 | 10.98% | 16,477,747 |
| Sep 5, 2025 | 141.10 | 143.23 | 140.00 | 142.64 | 142.64 | 1.02% | 6,034,177 |
| Sep 4, 2025 | 149.70 | 149.70 | 139.00 | 141.20 | 141.20 | -5.13% | 9,314,230 |
| Sep 3, 2025 | 151.43 | 154.06 | 146.71 | 148.84 | 148.84 | -1.14% | 7,398,106 |
| Sep 2, 2025 | 151.88 | 152.38 | 149.21 | 150.56 | 150.56 | -1.01% | 11,245,307 |
| Sep 1, 2025 | 143.68 | 152.10 | 142.43 | 152.10 | 152.10 | 7.26% | 14,722,027 |
| Aug 29, 2025 | 136.26 | 142.98 | 135.94 | 141.80 | 141.80 | 4.07% | 12,306,356 |
| Aug 28, 2025 | 135.68 | 137.58 | 133.20 | 136.26 | 136.26 | 0.49% | 8,707,022 |
| Aug 27, 2025 | 139.45 | 140.99 | 135.50 | 135.60 | 135.60 | -0.66% | 9,877,034 |
| Aug 26, 2025 | 136.09 | 138.88 | 135.01 | 136.50 | 136.50 | 0.48% | 6,175,560 |
| Aug 25, 2025 | 135.51 | 137.94 | 134.41 | 135.85 | 135.85 | 0.35% | 7,401,393 |
| Aug 22, 2025 | 135.00 | 135.48 | 132.28 | 135.38 | 135.38 | 1.18% | 6,973,748 |
| Aug 21, 2025 | 130.11 | 136.00 | 130.11 | 133.80 | 133.80 | 2.90% | 8,566,229 |
| Aug 20, 2025 | 129.78 | 130.80 | 128.04 | 130.03 | 130.03 | 0.37% | 4,744,983 |
| Aug 19, 2025 | 130.39 | 133.30 | 129.50 | 129.55 | 129.55 | -0.08% | 5,588,228 |
| Aug 18, 2025 | 128.45 | 131.30 | 127.89 | 129.66 | 129.66 | 1.33% | 7,087,359 |
| Aug 15, 2025 | 127.92 | 129.80 | 127.61 | 127.96 | 127.96 | 0.03% | 4,560,388 |
| Aug 14, 2025 | 131.00 | 131.47 | 127.76 | 127.92 | 127.92 | -2.38% | 5,449,009 |
| Aug 13, 2025 | 132.35 | 133.35 | 130.70 | 131.04 | 131.04 | -0.10% | 4,322,414 |
| Aug 12, 2025 | 130.49 | 135.49 | 130.49 | 131.17 | 131.17 | 0.37% | 5,597,422 |
| Aug 11, 2025 | 130.70 | 132.15 | 129.70 | 130.68 | 130.68 | -0.02% | 2,827,841 |
| Aug 8, 2025 | 132.90 | 134.49 | 130.48 | 130.70 | 130.70 | -1.10% | 3,217,501 |
| Aug 7, 2025 | 129.30 | 133.93 | 129.30 | 132.16 | 132.16 | 2.33% | 4,335,743 |
| Aug 6, 2025 | 128.80 | 130.40 | 128.68 | 129.15 | 129.15 | 0.47% | 2,377,015 |
| Aug 5, 2025 | 131.24 | 131.24 | 128.00 | 128.55 | 128.55 | -2.09% | 3,129,421 |
| Aug 4, 2025 | 131.50 | 131.98 | 129.24 | 131.29 | 131.29 | -1.52% | 4,119,357 |
| Aug 1, 2025 | 134.00 | 135.17 | 132.52 | 133.31 | 133.31 | 0.01% | 2,738,628 |
| Jul 31, 2025 | 136.86 | 137.18 | 133.18 | 133.30 | 133.30 | -2.71% | 3,891,080 |
| Jul 30, 2025 | 137.32 | 139.68 | 135.80 | 137.01 | 137.01 | -0.23% | 3,740,193 |
| Jul 29, 2025 | 138.33 | 138.88 | 135.91 | 137.32 | 137.32 | -0.28% | 4,296,402 |
| Jul 28, 2025 | 137.57 | 140.16 | 136.78 | 137.70 | 137.70 | 0.44% | 4,045,949 |
| Jul 25, 2025 | 137.03 | 139.43 | 136.51 | 137.09 | 137.09 | -0.12% | 4,899,876 |
| Jul 24, 2025 | 133.63 | 137.88 | 132.72 | 137.25 | 137.25 | 2.83% | 5,106,811 |
| Jul 23, 2025 | 134.00 | 136.48 | 132.38 | 133.47 | 133.47 | -0.10% | 4,288,664 |
| Jul 22, 2025 | 129.27 | 134.43 | 129.06 | 133.60 | 133.60 | 3.17% | 6,375,212 |
| Jul 21, 2025 | 128.59 | 129.86 | 127.32 | 129.50 | 129.50 | 1.25% | 4,418,612 |
| Jul 18, 2025 | 126.99 | 128.63 | 125.90 | 127.90 | 127.90 | 0.99% | 4,498,446 |
| Jul 17, 2025 | 125.40 | 126.78 | 124.23 | 126.64 | 126.64 | 1.07% | 3,809,937 |