Shanghai MicroPort Endovascular MedTech Co., Ltd. (SHA:688016)
China
· Delayed Price · Currency is CNY 98.89
-0.50 (-0.50%)
Apr 29, 2026, 2:04 PM CST
SHA:688016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.12 | 99.58 | 98.22 | 99.36 | - | -0.03% | 608,528 |
| Apr 28, 2026 | 96.67 | 99.58 | 96.65 | 99.39 | 99.39 | 2.83% | 2,435,447 |
| Apr 27, 2026 | 98.09 | 99.21 | 96.61 | 96.65 | 96.65 | -2.09% | 1,972,487 |
| Apr 24, 2026 | 100.18 | 100.18 | 98.06 | 98.71 | 98.71 | -1.49% | 1,303,510 |
| Apr 23, 2026 | 99.78 | 100.76 | 99.01 | 100.20 | 100.20 | 0.35% | 1,739,445 |
| Apr 22, 2026 | 99.61 | 100.16 | 98.75 | 99.85 | 99.85 | 0.23% | 1,311,962 |
| Apr 21, 2026 | 99.50 | 100.60 | 98.56 | 99.62 | 99.62 | 0.39% | 1,393,999 |
| Apr 20, 2026 | 98.49 | 99.49 | 98.09 | 99.23 | 99.23 | 0.55% | 1,311,886 |
| Apr 17, 2026 | 102.10 | 102.20 | 98.53 | 98.69 | 98.69 | -1.83% | 2,481,255 |
| Apr 16, 2026 | 101.09 | 101.20 | 99.97 | 100.53 | 100.53 | -0.56% | 1,620,373 |
| Apr 15, 2026 | 101.50 | 102.30 | 100.81 | 101.10 | 101.10 | 0.15% | 1,897,199 |
| Apr 14, 2026 | 101.00 | 101.19 | 99.52 | 100.95 | 100.95 | 0.88% | 1,652,284 |
| Apr 13, 2026 | 101.67 | 101.71 | 99.52 | 100.07 | 100.07 | -2.34% | 1,853,717 |
| Apr 10, 2026 | 101.50 | 103.68 | 101.04 | 102.47 | 102.47 | 1.64% | 2,448,763 |
| Apr 9, 2026 | 103.42 | 103.55 | 100.61 | 100.82 | 100.82 | -3.06% | 1,856,374 |
| Apr 8, 2026 | 103.70 | 104.33 | 103.00 | 104.00 | 104.00 | 2.53% | 1,856,160 |
| Apr 7, 2026 | 100.60 | 103.38 | 98.78 | 101.43 | 101.43 | 1.76% | 1,992,229 |
| Apr 3, 2026 | 102.44 | 102.85 | 99.40 | 99.68 | 99.68 | -2.83% | 2,015,140 |
| Apr 2, 2026 | 104.95 | 104.95 | 101.99 | 102.58 | 102.58 | -2.16% | 1,680,216 |
| Apr 1, 2026 | 103.00 | 105.28 | 102.28 | 104.85 | 104.85 | 3.26% | 2,805,642 |
| Mar 31, 2026 | 106.00 | 107.00 | 101.37 | 101.54 | 101.54 | -4.22% | 3,204,645 |
| Mar 30, 2026 | 103.75 | 107.10 | 103.02 | 106.01 | 106.01 | 1.37% | 2,009,117 |
| Mar 27, 2026 | 101.60 | 105.58 | 101.60 | 104.58 | 104.58 | 1.88% | 1,966,083 |
| Mar 26, 2026 | 105.90 | 107.58 | 102.20 | 102.65 | 102.65 | -3.16% | 2,149,119 |
| Mar 25, 2026 | 107.80 | 109.08 | 105.60 | 106.00 | 106.00 | 0.28% | 2,129,121 |
| Mar 24, 2026 | 103.60 | 105.80 | 102.26 | 105.70 | 105.70 | 3.63% | 2,105,636 |
| Mar 23, 2026 | 104.88 | 105.47 | 100.79 | 102.00 | 102.00 | -2.92% | 2,614,050 |
| Mar 20, 2026 | 108.88 | 110.30 | 105.07 | 105.07 | 105.07 | -2.30% | 2,278,973 |
| Mar 19, 2026 | 108.10 | 109.65 | 107.00 | 107.54 | 107.54 | -1.93% | 2,169,721 |
| Mar 18, 2026 | 107.77 | 110.37 | 106.51 | 109.66 | 109.66 | 1.90% | 2,195,154 |
| Mar 17, 2026 | 108.66 | 110.28 | 107.52 | 107.62 | 107.62 | -2.48% | 1,884,873 |
| Mar 16, 2026 | 108.00 | 110.36 | 107.08 | 110.36 | 110.36 | 2.90% | 2,013,598 |
| Mar 13, 2026 | 109.94 | 111.13 | 107.00 | 107.25 | 107.25 | -2.82% | 2,364,310 |
| Mar 12, 2026 | 111.50 | 111.50 | 108.38 | 110.36 | 110.36 | -1.11% | 1,948,940 |
| Mar 11, 2026 | 109.70 | 112.95 | 109.06 | 111.60 | 111.60 | 1.50% | 3,108,871 |
| Mar 10, 2026 | 105.82 | 110.79 | 104.51 | 109.95 | 109.95 | 5.41% | 3,256,315 |
| Mar 9, 2026 | 105.25 | 105.30 | 102.25 | 104.31 | 104.31 | -2.86% | 3,280,048 |
| 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 |