Shanghai United Imaging Healthcare Co., Ltd. (SHA:688271)
China · Delayed Price · Currency is CNY 113.96
-1.77 (-1.53%)
At close: Mar 20, 2026
SHA:688271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 116.78 | 117.46 | 115.08 | 115.73 | 115.73 | -1.84% | 4,072,824 |
| Mar 18, 2026 | 119.13 | 119.83 | 117.02 | 117.90 | 117.90 | -1.02% | 3,809,024 |
| Mar 17, 2026 | 119.68 | 120.68 | 119.10 | 119.12 | 119.12 | -0.47% | 3,461,506 |
| Mar 16, 2026 | 119.17 | 120.40 | 118.09 | 119.68 | 119.68 | 0.34% | 3,473,382 |
| Mar 13, 2026 | 120.83 | 120.83 | 118.44 | 119.28 | 119.28 | -1.44% | 6,023,366 |
| Mar 12, 2026 | 123.28 | 123.29 | 121.02 | 121.02 | 121.02 | -1.77% | 3,501,047 |
| Mar 11, 2026 | 123.08 | 124.46 | 122.50 | 123.20 | 123.20 | 0.12% | 3,457,624 |
| Mar 10, 2026 | 123.29 | 123.88 | 122.23 | 123.05 | 123.05 | 1.03% | 3,430,491 |
| Mar 9, 2026 | 121.51 | 123.20 | 121.21 | 121.80 | 121.80 | -1.63% | 4,121,438 |
| Mar 6, 2026 | 120.28 | 124.28 | 120.10 | 123.82 | 123.82 | 2.72% | 4,733,050 |
| Mar 5, 2026 | 123.88 | 124.29 | 120.41 | 120.54 | 120.54 | -1.84% | 6,105,552 |
| Mar 4, 2026 | 125.00 | 125.73 | 122.62 | 122.80 | 122.80 | -2.40% | 4,666,506 |
| Mar 3, 2026 | 127.90 | 128.95 | 125.73 | 125.82 | 125.82 | -1.63% | 6,149,659 |
| Mar 2, 2026 | 128.50 | 129.97 | 127.68 | 127.90 | 127.90 | -2.14% | 5,428,865 |
| Feb 27, 2026 | 130.99 | 131.32 | 129.51 | 130.70 | 130.70 | -0.23% | 4,437,790 |
| Feb 26, 2026 | 131.60 | 133.53 | 129.80 | 131.00 | 131.00 | 2.79% | 10,605,290 |
| Feb 25, 2026 | 127.08 | 128.55 | 126.32 | 127.45 | 127.45 | 0.29% | 3,820,379 |
| Feb 24, 2026 | 127.17 | 127.26 | 125.20 | 127.08 | 127.08 | 0.86% | 3,299,412 |
| Feb 13, 2026 | 127.23 | 127.98 | 126.00 | 126.00 | 126.00 | -0.96% | 3,901,331 |
| Feb 12, 2026 | 128.52 | 128.77 | 126.73 | 127.22 | 127.22 | -1.00% | 4,308,618 |
| Feb 11, 2026 | 128.97 | 129.58 | 128.00 | 128.51 | 128.51 | -0.12% | 3,147,866 |
| Feb 10, 2026 | 128.85 | 129.48 | 127.70 | 128.67 | 128.67 | -0.19% | 3,992,449 |
| Feb 9, 2026 | 129.63 | 129.63 | 128.21 | 128.92 | 128.92 | 0.33% | 3,882,548 |
| Feb 6, 2026 | 129.41 | 129.80 | 127.81 | 128.50 | 128.50 | -0.70% | 3,266,039 |
| Feb 5, 2026 | 130.00 | 131.66 | 128.80 | 129.41 | 129.41 | -0.42% | 4,303,004 |
| Feb 4, 2026 | 127.41 | 129.96 | 126.70 | 129.95 | 129.95 | 1.82% | 5,412,818 |
| Feb 3, 2026 | 126.92 | 128.29 | 126.25 | 127.63 | 127.63 | 0.57% | 5,533,366 |
| Feb 2, 2026 | 128.50 | 130.52 | 126.68 | 126.91 | 126.91 | -1.85% | 4,823,973 |
| Jan 30, 2026 | 131.40 | 131.67 | 128.70 | 129.30 | 129.30 | -1.37% | 5,941,186 |
| 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 |