Shanghai Medicilon Inc. (SHA:688202)
China
· Delayed Price · Currency is CNY 65.75
-1.80 (-2.66%)
At close: Apr 29, 2026
Shanghai Medicilon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 72.88 | 67.00 | 67.55 | 67.55 | -3.72% | 5,846,172 |
| Apr 27, 2026 | 69.10 | 71.69 | 68.48 | 70.16 | 70.16 | 1.24% | 2,713,528 |
| Apr 24, 2026 | 67.01 | 71.37 | 67.01 | 69.30 | 69.30 | 2.11% | 3,964,059 |
| Apr 23, 2026 | 69.42 | 69.50 | 66.88 | 67.87 | 67.87 | -3.31% | 3,340,941 |
| Apr 22, 2026 | 70.01 | 70.79 | 68.60 | 70.19 | 70.19 | -0.16% | 2,663,800 |
| Apr 21, 2026 | 69.50 | 70.68 | 67.84 | 70.30 | 70.30 | 0.33% | 2,488,206 |
| Apr 20, 2026 | 69.43 | 72.66 | 68.93 | 70.07 | 70.07 | 0.89% | 4,160,198 |
| Apr 17, 2026 | 71.52 | 72.13 | 68.73 | 69.45 | 69.45 | -3.62% | 4,015,480 |
| Apr 16, 2026 | 70.51 | 73.18 | 68.70 | 72.06 | 72.06 | 1.05% | 4,335,001 |
| Apr 15, 2026 | 71.80 | 72.02 | 68.50 | 71.31 | 71.31 | - | 6,108,630 |
| Apr 14, 2026 | 65.88 | 71.71 | 64.85 | 71.31 | 71.31 | 8.24% | 6,469,547 |
| Apr 13, 2026 | 67.18 | 67.30 | 65.30 | 65.88 | 65.88 | -2.21% | 2,578,077 |
| Apr 10, 2026 | 65.15 | 70.35 | 65.00 | 67.37 | 67.37 | 2.39% | 5,952,908 |
| Apr 9, 2026 | 63.96 | 67.59 | 63.62 | 65.80 | 65.80 | 1.86% | 4,185,643 |
| Apr 8, 2026 | 64.00 | 64.94 | 63.06 | 64.60 | 64.60 | 3.19% | 3,051,230 |
| Apr 7, 2026 | 62.38 | 64.99 | 62.26 | 62.60 | 62.60 | -2.07% | 2,925,626 |
| Apr 3, 2026 | 66.00 | 66.10 | 63.61 | 63.92 | 63.92 | -2.86% | 3,373,162 |
| Apr 2, 2026 | 65.03 | 66.90 | 64.49 | 65.80 | 65.80 | -0.09% | 4,410,972 |
| Apr 1, 2026 | 63.58 | 66.50 | 62.10 | 65.86 | 65.86 | 5.54% | 5,572,015 |
| Mar 31, 2026 | 62.95 | 65.80 | 62.00 | 62.40 | 62.40 | - | 5,905,963 |
| Mar 30, 2026 | 60.16 | 63.68 | 59.00 | 62.40 | 62.40 | 3.48% | 4,686,245 |
| Mar 27, 2026 | 54.39 | 61.00 | 54.39 | 60.30 | 60.30 | 8.75% | 5,420,147 |
| Mar 26, 2026 | 55.76 | 57.27 | 54.70 | 55.45 | 55.45 | -0.45% | 2,784,816 |
| Mar 25, 2026 | 55.59 | 56.46 | 54.98 | 55.70 | 55.70 | 0.78% | 2,675,843 |
| Mar 24, 2026 | 53.30 | 55.31 | 52.20 | 55.27 | 55.27 | 6.29% | 3,394,456 |
| Mar 23, 2026 | 53.99 | 54.97 | 51.60 | 52.00 | 52.00 | -5.85% | 3,234,857 |
| Mar 20, 2026 | 55.90 | 57.11 | 55.19 | 55.23 | 55.23 | -1.04% | 2,822,610 |
| Mar 19, 2026 | 58.02 | 58.76 | 55.00 | 55.81 | 55.81 | -5.25% | 4,477,497 |
| Mar 18, 2026 | 60.50 | 60.50 | 58.48 | 58.90 | 58.90 | -0.74% | 3,824,529 |
| Mar 17, 2026 | 64.01 | 64.90 | 59.00 | 59.34 | 59.34 | -7.27% | 5,043,482 |
| Mar 16, 2026 | 64.00 | 66.05 | 63.70 | 63.99 | 63.99 | -1.31% | 2,633,689 |
| Mar 13, 2026 | 68.95 | 68.95 | 64.66 | 64.84 | 64.84 | -6.10% | 5,194,002 |
| Mar 12, 2026 | 71.17 | 72.65 | 69.00 | 69.05 | 69.05 | -2.98% | 3,130,909 |
| Mar 11, 2026 | 70.72 | 73.32 | 70.40 | 71.17 | 71.17 | 0.64% | 3,941,409 |
| Mar 10, 2026 | 70.89 | 71.93 | 69.35 | 70.72 | 70.72 | 1.76% | 3,789,016 |
| Mar 9, 2026 | 65.94 | 70.93 | 65.39 | 69.50 | 69.50 | 2.63% | 4,029,495 |
| Mar 6, 2026 | 66.67 | 68.30 | 66.32 | 67.72 | 67.72 | 2.03% | 1,798,770 |
| Mar 5, 2026 | 67.00 | 68.94 | 65.90 | 66.37 | 66.37 | 1.00% | 2,909,061 |
| Mar 4, 2026 | 64.14 | 67.24 | 63.60 | 65.71 | 65.71 | 1.59% | 2,087,249 |
| Mar 3, 2026 | 69.53 | 70.00 | 64.44 | 64.68 | 64.68 | -6.95% | 2,947,630 |
| Mar 2, 2026 | 68.18 | 71.08 | 68.18 | 69.51 | 69.51 | -0.98% | 3,502,437 |
| Feb 27, 2026 | 68.20 | 70.77 | 67.91 | 70.20 | 70.20 | 2.29% | 2,636,641 |
| Feb 26, 2026 | 67.52 | 70.35 | 66.26 | 68.63 | 68.63 | 0.47% | 3,450,982 |
| Feb 25, 2026 | 64.49 | 68.82 | 63.46 | 68.31 | 68.31 | 6.10% | 3,484,569 |
| Feb 24, 2026 | 67.11 | 67.11 | 63.72 | 64.38 | 64.38 | -3.12% | 2,248,022 |
| Feb 13, 2026 | 66.53 | 68.30 | 66.01 | 66.45 | 66.45 | -1.10% | 2,000,230 |
| Feb 12, 2026 | 66.30 | 69.00 | 66.20 | 67.19 | 67.19 | 0.28% | 2,944,360 |
| Feb 11, 2026 | 67.00 | 67.81 | 65.00 | 67.00 | 67.00 | -1.77% | 3,971,532 |
| Feb 10, 2026 | 67.00 | 69.08 | 66.00 | 68.21 | 68.21 | 1.81% | 4,208,724 |
| Feb 9, 2026 | 69.50 | 69.93 | 66.70 | 67.00 | 67.00 | -4.29% | 4,868,864 |
| Feb 6, 2026 | 64.58 | 71.28 | 63.60 | 70.00 | 70.00 | 7.20% | 8,469,728 |
| Feb 5, 2026 | 63.00 | 65.50 | 61.68 | 65.30 | 65.30 | 2.29% | 5,462,325 |
| Feb 4, 2026 | 61.74 | 64.55 | 60.56 | 63.84 | 63.84 | 3.70% | 4,617,696 |
| Feb 3, 2026 | 59.63 | 62.10 | 59.51 | 61.56 | 61.56 | 4.23% | 3,838,618 |
| Feb 2, 2026 | 58.80 | 61.87 | 58.25 | 59.06 | 59.06 | -0.40% | 3,863,966 |
| Jan 30, 2026 | 59.47 | 61.40 | 57.97 | 59.30 | 59.30 | -0.45% | 3,964,204 |
| Jan 29, 2026 | 59.00 | 61.30 | 57.59 | 59.57 | 59.57 | 1.41% | 3,823,276 |
| Jan 28, 2026 | 60.06 | 60.99 | 58.67 | 58.74 | 58.74 | -2.21% | 3,580,715 |
| Jan 27, 2026 | 60.54 | 61.40 | 58.15 | 60.07 | 60.07 | -1.33% | 4,269,683 |
| Jan 26, 2026 | 65.54 | 65.74 | 60.20 | 60.88 | 60.88 | -7.28% | 7,162,219 |
| Jan 23, 2026 | 63.51 | 66.89 | 63.51 | 65.66 | 65.66 | 4.27% | 4,140,391 |
| Jan 22, 2026 | 63.80 | 64.12 | 62.70 | 62.97 | 62.97 | -0.76% | 2,490,325 |
| Jan 21, 2026 | 63.12 | 64.85 | 62.27 | 63.45 | 63.45 | 0.43% | 3,466,302 |
| Jan 20, 2026 | 66.50 | 66.86 | 62.63 | 63.18 | 63.18 | -5.01% | 5,871,276 |
| Jan 19, 2026 | 68.78 | 69.50 | 66.11 | 66.51 | 66.51 | -3.61% | 3,942,329 |
| Jan 16, 2026 | 70.30 | 71.52 | 68.60 | 69.00 | 69.00 | -2.79% | 3,761,990 |
| Jan 15, 2026 | 71.57 | 72.72 | 70.00 | 70.98 | 70.98 | -1.49% | 4,336,371 |
| Jan 14, 2026 | 70.38 | 75.50 | 70.30 | 72.05 | 72.05 | -0.07% | 8,831,021 |
| Jan 13, 2026 | 74.90 | 78.25 | 71.28 | 72.10 | 72.10 | 0.87% | 9,753,959 |
| Jan 12, 2026 | 72.00 | 73.46 | 69.60 | 71.48 | 71.48 | 0.68% | 6,506,384 |
| Jan 9, 2026 | 67.00 | 71.99 | 66.65 | 71.00 | 71.00 | 4.77% | 6,165,457 |
| Jan 8, 2026 | 65.10 | 68.80 | 65.00 | 67.77 | 67.77 | 3.48% | 4,920,123 |
| Jan 7, 2026 | 61.57 | 67.67 | 61.00 | 65.49 | 65.49 | 7.40% | 6,956,438 |
| Jan 6, 2026 | 61.66 | 62.66 | 60.68 | 60.98 | 60.98 | -0.52% | 3,003,126 |
| Jan 5, 2026 | 56.55 | 62.00 | 56.43 | 61.30 | 61.30 | 8.69% | 5,519,984 |
| Dec 31, 2025 | 57.03 | 57.75 | 56.11 | 56.40 | 56.40 | -1.16% | 1,764,043 |
| Dec 30, 2025 | 57.18 | 57.98 | 55.40 | 57.06 | 57.06 | -0.56% | 3,107,366 |
| Dec 29, 2025 | 57.30 | 58.98 | 56.88 | 57.38 | 57.38 | -0.36% | 2,538,159 |
| Dec 26, 2025 | 57.91 | 58.80 | 57.17 | 57.59 | 57.59 | -1.30% | 2,172,843 |
| Dec 25, 2025 | 57.23 | 58.85 | 56.94 | 58.35 | 58.35 | 1.89% | 2,500,882 |
| Dec 24, 2025 | 56.80 | 58.20 | 56.72 | 57.27 | 57.27 | 0.32% | 1,897,332 |
| Dec 23, 2025 | 57.71 | 58.09 | 56.31 | 57.09 | 57.09 | 0.33% | 2,144,919 |
| Dec 22, 2025 | 56.77 | 57.66 | 55.86 | 56.90 | 56.90 | 0.23% | 1,642,456 |
| Dec 19, 2025 | 56.56 | 58.70 | 56.50 | 56.77 | 56.77 | -0.09% | 2,576,201 |
| Dec 18, 2025 | 57.50 | 57.87 | 56.77 | 56.82 | 56.82 | -2.29% | 1,715,813 |
| Dec 17, 2025 | 56.90 | 58.99 | 56.90 | 58.15 | 58.15 | 2.00% | 2,197,410 |
| Dec 16, 2025 | 57.30 | 58.75 | 56.46 | 57.01 | 57.01 | -1.91% | 2,409,042 |
| Dec 15, 2025 | 59.19 | 60.77 | 57.80 | 58.12 | 58.12 | -2.96% | 3,928,931 |
| Dec 12, 2025 | 55.65 | 61.02 | 55.65 | 59.89 | 59.89 | 5.87% | 7,118,678 |
| Dec 11, 2025 | 55.66 | 59.58 | 55.66 | 56.57 | 56.57 | 1.11% | 4,597,981 |
| Dec 10, 2025 | 54.74 | 56.18 | 53.70 | 55.95 | 55.95 | 2.08% | 3,009,593 |
| Dec 9, 2025 | 53.50 | 56.86 | 53.50 | 54.81 | 54.81 | 1.58% | 4,680,283 |
| Dec 8, 2025 | 53.78 | 54.26 | 53.52 | 53.96 | 53.96 | 1.35% | 1,681,782 |
| Dec 5, 2025 | 52.35 | 53.41 | 51.50 | 53.24 | 53.24 | 1.60% | 2,174,868 |
| Dec 4, 2025 | 52.18 | 53.08 | 51.45 | 52.40 | 52.40 | 0.38% | 2,275,280 |
| Dec 3, 2025 | 52.99 | 53.10 | 51.78 | 52.20 | 52.20 | -1.21% | 2,309,667 |
| Dec 2, 2025 | 56.40 | 56.40 | 52.73 | 52.84 | 52.84 | -5.89% | 4,661,511 |
| Dec 1, 2025 | 58.00 | 58.18 | 55.70 | 56.15 | 56.15 | -2.01% | 2,816,836 |
| Nov 28, 2025 | 56.62 | 57.34 | 56.20 | 57.30 | 57.30 | 1.22% | 1,577,887 |
| Nov 27, 2025 | 57.30 | 57.87 | 56.40 | 56.61 | 56.61 | -0.68% | 1,845,565 |