Shanghai MicroPort Endovascular MedTech Co., Ltd. (SHA:688016)
China
· Delayed Price · Currency is CNY 107.38
-1.17 (-1.08%)
At close: Mar 6, 2026
SHA:688016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.16 | 109.68 | 106.01 | 107.38 | 107.38 | -1.08% | 2,225,433 |
| Mar 5, 2026 | 109.40 | 113.37 | 107.46 | 108.55 | 108.55 | 0.97% | 4,420,527 |
| Mar 4, 2026 | 108.80 | 110.37 | 106.66 | 107.51 | 107.51 | -1.71% | 3,358,640 |
| Mar 3, 2026 | 111.80 | 116.00 | 108.88 | 109.38 | 109.38 | -2.16% | 5,159,139 |
| Mar 2, 2026 | 107.80 | 113.77 | 105.89 | 111.80 | 111.80 | 10.15% | 7,929,882 |
| Feb 27, 2026 | 101.29 | 101.60 | 100.12 | 101.50 | 101.50 | -0.12% | 894,854 |
| Feb 26, 2026 | 101.81 | 102.09 | 100.72 | 101.62 | 101.62 | 0.02% | 958,988 |
| Feb 25, 2026 | 97.41 | 102.50 | 97.12 | 101.60 | 101.60 | 4.21% | 2,420,651 |
| Feb 24, 2026 | 97.34 | 97.64 | 96.58 | 97.50 | 97.50 | 0.57% | 1,064,657 |
| Feb 13, 2026 | 98.19 | 98.37 | 96.95 | 96.95 | 96.95 | -1.27% | 876,831 |
| Feb 12, 2026 | 99.80 | 99.80 | 98.14 | 98.20 | 98.20 | -0.62% | 1,006,896 |
| Feb 11, 2026 | 98.95 | 100.00 | 98.56 | 98.81 | 98.81 | -0.20% | 826,148 |
| Feb 10, 2026 | 98.44 | 99.68 | 97.60 | 99.01 | 99.01 | 0.72% | 1,070,527 |
| Feb 9, 2026 | 98.20 | 98.86 | 97.75 | 98.30 | 98.30 | 0.33% | 942,106 |
| Feb 6, 2026 | 99.39 | 99.69 | 97.93 | 97.98 | 97.98 | -1.28% | 1,181,334 |
| Feb 5, 2026 | 98.50 | 99.82 | 97.69 | 99.25 | 99.25 | 1.66% | 2,245,666 |
| Feb 4, 2026 | 95.80 | 98.47 | 95.40 | 97.63 | 97.63 | 1.17% | 2,047,827 |
| Feb 3, 2026 | 92.58 | 96.77 | 92.58 | 96.50 | 96.50 | 4.55% | 2,242,489 |
| Feb 2, 2026 | 94.37 | 95.49 | 92.17 | 92.30 | 92.30 | -2.87% | 1,648,990 |
| Jan 30, 2026 | 94.26 | 95.50 | 92.81 | 95.03 | 95.03 | 0.33% | 1,928,378 |
| Jan 29, 2026 | 93.53 | 95.78 | 92.63 | 94.72 | 94.72 | 0.77% | 2,160,095 |
| Jan 28, 2026 | 95.79 | 95.79 | 94.00 | 94.00 | 94.00 | -1.67% | 1,587,360 |
| Jan 27, 2026 | 96.25 | 96.53 | 93.53 | 95.60 | 95.60 | -0.73% | 1,891,247 |
| Jan 26, 2026 | 98.33 | 99.00 | 95.32 | 96.30 | 96.30 | -1.83% | 2,455,826 |
| Jan 23, 2026 | 96.15 | 98.67 | 95.81 | 98.10 | 98.10 | 2.12% | 1,774,067 |
| Jan 22, 2026 | 96.50 | 97.16 | 95.80 | 96.06 | 96.06 | -0.45% | 1,322,342 |
| Jan 21, 2026 | 95.61 | 97.38 | 95.50 | 96.49 | 96.49 | 0.62% | 1,225,581 |
| Jan 20, 2026 | 97.00 | 97.73 | 95.37 | 95.90 | 95.90 | -0.86% | 1,580,434 |
| Jan 19, 2026 | 97.93 | 98.50 | 96.66 | 96.73 | 96.73 | -1.28% | 1,446,325 |
| Jan 16, 2026 | 99.40 | 100.28 | 97.67 | 97.98 | 97.98 | -1.09% | 1,851,925 |
| Jan 15, 2026 | 98.99 | 100.89 | 98.25 | 99.06 | 99.06 | -0.29% | 1,598,543 |
| Jan 14, 2026 | 98.46 | 102.45 | 98.12 | 99.35 | 99.35 | 0.54% | 3,210,146 |
| Jan 13, 2026 | 98.47 | 100.25 | 98.18 | 98.82 | 98.82 | 0.39% | 2,639,254 |
| Jan 12, 2026 | 98.53 | 99.58 | 97.31 | 98.44 | 98.44 | 0.51% | 2,001,805 |
| Jan 9, 2026 | 96.73 | 98.13 | 96.30 | 97.94 | 97.94 | 1.25% | 1,752,049 |
| Jan 8, 2026 | 96.13 | 97.78 | 95.81 | 96.73 | 96.73 | 0.65% | 1,670,844 |
| Jan 7, 2026 | 96.12 | 97.18 | 95.33 | 96.11 | 96.11 | -0.07% | 1,578,083 |
| Jan 6, 2026 | 95.84 | 97.47 | 95.01 | 96.18 | 96.18 | 0.35% | 1,688,180 |
| Jan 5, 2026 | 91.66 | 95.88 | 91.66 | 95.84 | 95.84 | 4.56% | 2,456,434 |
| Dec 31, 2025 | 91.00 | 91.99 | 91.00 | 91.66 | 91.66 | 0.07% | 806,132 |
| Dec 30, 2025 | 92.20 | 92.50 | 91.18 | 91.60 | 91.60 | -1.01% | 1,099,031 |
| Dec 29, 2025 | 92.99 | 93.80 | 92.30 | 92.53 | 92.53 | -0.96% | 1,072,717 |
| Dec 26, 2025 | 93.31 | 94.28 | 93.21 | 93.43 | 93.43 | -0.48% | 989,456 |
| Dec 25, 2025 | 92.78 | 94.06 | 92.37 | 93.88 | 93.88 | 1.44% | 989,162 |
| Dec 24, 2025 | 91.90 | 92.55 | 91.07 | 92.55 | 92.55 | 1.18% | 754,978 |
| Dec 23, 2025 | 92.84 | 92.87 | 91.30 | 91.47 | 91.47 | -1.39% | 930,184 |
| Dec 22, 2025 | 92.88 | 93.27 | 92.45 | 92.76 | 92.76 | -0.04% | 741,658 |
| Dec 19, 2025 | 92.58 | 93.25 | 92.18 | 92.80 | 92.80 | 0.34% | 822,287 |
| Dec 18, 2025 | 92.53 | 92.77 | 91.72 | 92.49 | 92.49 | -0.05% | 793,950 |
| Dec 17, 2025 | 90.60 | 92.73 | 90.41 | 92.54 | 92.54 | 2.02% | 1,017,136 |
| Dec 16, 2025 | 90.92 | 91.55 | 90.64 | 90.71 | 90.71 | -0.37% | 965,625 |
| Dec 15, 2025 | 90.88 | 91.86 | 90.80 | 91.05 | 91.05 | -0.33% | 783,992 |
| Dec 12, 2025 | 90.31 | 91.48 | 89.36 | 91.35 | 91.35 | 1.17% | 1,265,759 |
| Dec 11, 2025 | 91.74 | 92.00 | 90.28 | 90.29 | 90.29 | -1.45% | 1,205,124 |
| Dec 10, 2025 | 91.60 | 91.87 | 90.55 | 91.62 | 91.62 | 0.22% | 811,008 |
| Dec 9, 2025 | 92.71 | 93.08 | 91.40 | 91.42 | 91.42 | -1.80% | 899,597 |
| Dec 8, 2025 | 93.60 | 93.92 | 93.00 | 93.10 | 93.10 | -0.09% | 889,749 |
| Dec 5, 2025 | 92.45 | 93.18 | 91.51 | 93.18 | 93.18 | 1.28% | 867,340 |
| Dec 4, 2025 | 92.38 | 93.00 | 91.60 | 92.00 | 92.00 | -0.12% | 1,083,370 |
| Dec 3, 2025 | 92.43 | 93.66 | 91.78 | 92.11 | 92.11 | -0.04% | 930,884 |
| Dec 2, 2025 | 93.45 | 93.69 | 92.04 | 92.15 | 92.15 | -1.60% | 863,635 |
| Dec 1, 2025 | 93.67 | 93.92 | 93.01 | 93.65 | 93.65 | 0.18% | 852,752 |
| Nov 28, 2025 | 93.25 | 93.69 | 92.40 | 93.48 | 93.48 | 0.54% | 604,080 |
| Nov 27, 2025 | 92.82 | 93.79 | 92.56 | 92.98 | 92.98 | -0.02% | 776,875 |
| Nov 26, 2025 | 93.18 | 93.82 | 92.70 | 93.00 | 93.00 | -0.14% | 762,272 |
| Nov 25, 2025 | 92.60 | 94.48 | 92.60 | 93.13 | 93.13 | 0.37% | 1,034,431 |
| Nov 24, 2025 | 91.25 | 93.32 | 91.20 | 92.79 | 92.79 | 1.69% | 962,018 |
| Nov 21, 2025 | 93.69 | 94.45 | 91.23 | 91.25 | 91.25 | -3.02% | 1,895,632 |
| Nov 20, 2025 | 96.00 | 96.88 | 94.03 | 94.09 | 94.09 | -1.54% | 1,454,905 |
| Nov 19, 2025 | 97.20 | 98.13 | 94.79 | 95.56 | 95.56 | -1.89% | 1,916,006 |
| Nov 18, 2025 | 98.95 | 99.31 | 97.07 | 97.40 | 97.40 | -1.57% | 1,194,292 |
| Nov 17, 2025 | 102.31 | 102.94 | 98.63 | 98.95 | 98.95 | -3.23% | 1,773,218 |
| Nov 14, 2025 | 101.31 | 105.94 | 101.31 | 102.25 | 102.25 | 0.25% | 2,035,722 |
| Nov 13, 2025 | 101.20 | 102.41 | 100.71 | 101.99 | 101.99 | 0.73% | 1,394,361 |
| Nov 12, 2025 | 100.43 | 102.66 | 100.28 | 101.25 | 101.25 | 0.35% | 1,700,917 |
| Nov 11, 2025 | 99.48 | 101.31 | 98.89 | 100.90 | 100.90 | 1.43% | 1,673,765 |
| Nov 10, 2025 | 97.51 | 99.70 | 97.50 | 99.48 | 99.48 | 1.79% | 1,964,893 |
| Nov 7, 2025 | 99.19 | 99.19 | 96.85 | 97.73 | 97.73 | -1.10% | 1,358,289 |
| Nov 6, 2025 | 98.40 | 99.15 | 98.00 | 98.82 | 98.82 | 0.68% | 886,033 |
| Nov 5, 2025 | 98.59 | 99.99 | 98.08 | 98.15 | 98.15 | -1.20% | 1,597,052 |
| Nov 4, 2025 | 101.98 | 102.20 | 99.03 | 99.34 | 99.34 | -2.85% | 1,653,580 |
| Nov 3, 2025 | 102.00 | 103.86 | 101.00 | 102.25 | 102.25 | 0.35% | 1,571,304 |
| Oct 31, 2025 | 100.24 | 103.10 | 99.01 | 101.89 | 101.89 | 1.89% | 2,072,121 |
| Oct 30, 2025 | 102.00 | 103.55 | 99.99 | 100.00 | 100.00 | -5.14% | 4,505,041 |
| Oct 29, 2025 | 104.00 | 105.75 | 102.83 | 105.42 | 105.42 | 1.29% | 1,358,752 |
| Oct 28, 2025 | 105.00 | 105.68 | 103.80 | 104.08 | 104.08 | -0.88% | 1,083,132 |
| Oct 27, 2025 | 104.98 | 106.39 | 104.36 | 105.00 | 105.00 | 0.34% | 1,188,091 |
| Oct 24, 2025 | 103.95 | 105.50 | 103.95 | 104.64 | 104.64 | 0.66% | 1,079,955 |
| Oct 23, 2025 | 103.86 | 103.95 | 102.30 | 103.95 | 103.95 | 0.06% | 934,652 |
| Oct 22, 2025 | 104.30 | 104.99 | 103.67 | 103.89 | 103.89 | -0.47% | 679,755 |
| Oct 21, 2025 | 101.70 | 105.27 | 101.70 | 104.38 | 104.38 | 2.28% | 1,426,825 |
| Oct 20, 2025 | 102.70 | 103.25 | 101.70 | 102.05 | 102.05 | 0.30% | 919,199 |
| Oct 17, 2025 | 104.99 | 105.26 | 101.68 | 101.74 | 101.74 | -3.36% | 1,528,664 |
| Oct 16, 2025 | 106.01 | 107.39 | 104.73 | 105.28 | 103.98 | -1.02% | 1,462,742 |
| Oct 15, 2025 | 106.50 | 106.99 | 105.21 | 106.36 | 105.05 | -0.13% | 1,559,125 |
| Oct 14, 2025 | 107.63 | 109.15 | 105.86 | 106.50 | 105.18 | -1.05% | 1,692,092 |
| Oct 13, 2025 | 104.65 | 108.95 | 104.03 | 107.63 | 106.30 | -2.67% | 1,803,893 |
| Oct 10, 2025 | 112.72 | 113.95 | 110.16 | 110.58 | 109.21 | -1.90% | 1,563,825 |
| Oct 9, 2025 | 112.69 | 113.24 | 111.00 | 112.72 | 111.33 | 1.00% | 2,081,381 |
| Sep 30, 2025 | 108.22 | 113.33 | 108.06 | 111.60 | 110.22 | 3.12% | 2,116,304 |