Canada markets closed

Shanghai MicroPort Endovascular MedTech Co., Ltd. (688016.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
98.05-0.43 (-0.44%)
At close: 03:00PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202498.27100.3897.1398.0598.051,557,642
Jun 27, 2024101.47101.4798.3098.4898.481,630,557
Jun 26, 202499.01101.7199.01101.52101.522,105,393
Jun 25, 2024100.46101.3397.6099.8699.862,674,737
Jun 24, 2024104.61104.61100.00100.46100.462,992,889
Jun 21, 2024105.60106.44104.60105.20105.20830,058
Jun 20, 2024108.00109.29105.51105.60105.601,205,479
Jun 19, 2024110.53110.75108.54108.74108.74694,148
Jun 18, 2024110.02112.21110.01110.53110.53880,216
Jun 17, 2024108.00110.80107.85110.58110.58865,101
Jun 14, 2024109.30110.59107.06108.84108.841,314,888
Jun 13, 2024109.68111.25108.50109.93109.93973,871
Jun 12, 2024110.90110.90106.82109.33109.33736,376
Jun 11, 2024108.52110.95106.14110.88110.881,403,969
Jun 07, 2024112.01112.66108.00109.22109.221,775,920
Jun 06, 2024113.10114.50111.60111.93111.931,085,462
Jun 05, 2024112.87114.78112.56113.30113.301,071,743
Jun 04, 2024111.55113.31111.17112.91112.911,154,269
Jun 03, 2024112.77114.25111.02111.95111.951,450,568
May 31, 2024113.65114.55112.50112.89112.891,084,314
May 30, 2024112.11113.49111.31113.03113.03595,534
May 29, 2024112.53114.12112.00112.42112.42750,435
May 28, 2024113.00114.50112.36113.26113.261,182,449
May 27, 2024112.81113.50111.28113.30113.301,134,055
May 24, 2024114.70115.78111.73112.95112.951,583,435
May 23, 2024116.75117.47114.66115.00115.001,080,251
May 22, 2024117.30118.20116.05116.55116.551,222,805
May 21, 2024121.89122.25117.00117.30117.301,984,286
May 20, 2024123.37125.20121.85122.29122.291,268,050
May 17, 2024121.71123.33120.72122.98122.981,157,923
May 16, 2024120.75124.78120.28121.50121.501,342,997
May 15, 2024122.99122.99120.30120.39120.391,144,961
May 14, 2024122.27124.00121.75122.80122.801,259,079
May 14, 20243 Dividend
May 14, 20241.49:1 Stock Split
May 13, 2024126.17126.54123.68123.83120.832,149,663
May 10, 2024129.20130.11126.17126.71123.642,283,831
May 09, 2024130.18131.51128.85129.44126.311,630,958
May 08, 2024130.87133.93129.09129.85126.701,921,459
May 07, 2024130.36131.66129.66130.58127.411,281,562
May 06, 2024126.38130.67126.38130.37127.212,551,982
Apr 30, 2024124.50125.63122.82125.11122.081,824,044
Apr 29, 2024123.49126.18123.26124.46121.443,634,114
Apr 26, 2024121.53123.74115.52117.37114.532,487,487
Apr 25, 2024119.13122.48118.32121.15118.22734,856
Apr 24, 2024118.14119.58116.48119.38116.49869,477
Apr 23, 2024115.64118.36114.46117.79114.93915,792
Apr 22, 2024113.49116.44111.88115.63112.831,136,570
Apr 19, 2024113.57115.34113.05114.36111.59706,631
Apr 18, 2024114.50116.04112.40114.54111.77964,600
Apr 17, 2024114.33116.08112.42114.85112.071,278,898
Apr 16, 2024115.89116.42113.62113.86111.10887,554
Apr 15, 2024113.68117.96112.99116.66113.831,105,797
Apr 12, 2024114.10115.97112.42113.05110.31870,954
Apr 11, 2024120.52121.81114.50114.97112.181,619,266
Apr 10, 2024121.48121.88119.46120.38117.47553,922
Apr 09, 2024120.75121.95118.91121.81118.86694,803
Apr 08, 2024122.74122.89119.87120.15117.24912,055
Apr 03, 2024124.66125.57122.20122.62119.65784,882
Apr 02, 2024125.84125.84124.03124.66121.64864,036
Apr 01, 2024122.92126.42122.82126.19123.14979,084
Mar 29, 2024121.91123.90120.91123.34120.35433,917
Mar 28, 2024118.32124.68118.26121.89118.931,777,993
Mar 27, 2024117.48118.32116.14117.15114.31776,094
Mar 26, 2024116.78117.65115.45117.48114.64756,125
Mar 25, 2024118.05119.41116.26116.32113.50730,210
Mar 22, 2024120.40120.66118.19118.94116.06753,573
Mar 21, 2024122.53122.84120.13121.01118.08825,194
Mar 20, 2024123.49123.84121.32122.35119.38851,000
Mar 19, 2024124.83125.70122.96123.97120.97956,134
Mar 18, 2024122.07124.50121.25124.50121.48869,675
Mar 15, 2024122.43123.64119.60121.81118.86957,791
Mar 14, 2024124.84126.57121.85122.50119.531,138,047
Mar 13, 2024125.96125.96122.74124.36121.35915,481
Mar 12, 2024124.70126.58124.01125.87122.82751,089
Mar 11, 2024121.48125.50121.48125.07122.041,116,296
Mar 08, 2024121.48122.66120.13121.40118.46692,794
Mar 07, 2024124.23125.93120.83120.87117.941,059,106
Mar 06, 2024125.46126.17122.69124.83121.81921,927
Mar 05, 2024126.71127.75124.90125.52122.48907,265
Mar 04, 2024126.32129.66125.58127.11124.03921,687
Mar 01, 2024126.51128.19125.30127.18124.10991,909
Feb 29, 2024118.32126.75117.64126.50123.431,853,552
Feb 28, 2024123.82126.17118.80118.81115.931,268,740
Feb 27, 2024119.60123.83118.46123.45120.461,036,697
Feb 26, 2024117.79121.79117.65119.63116.731,551,428
Feb 23, 2024115.10116.16113.35116.16113.351,154,377
Feb 22, 2024115.44117.30114.70115.37112.571,073,270
Feb 21, 2024116.07118.66114.49116.30113.481,055,466
Feb 20, 2024116.18117.79115.23116.31113.49940,788
Feb 19, 2024121.48121.61115.87117.18114.341,169,192
Feb 08, 2024121.48123.49117.44119.46116.571,684,437
Feb 07, 2024113.42121.81112.19120.23117.321,861,799
Feb 06, 2024100.46112.6298.66112.17109.461,616,118
Feb 05, 2024106.27106.27100.01101.0098.551,867,805
Feb 02, 2024107.83109.74102.76106.50103.92921,877
Feb 01, 2024106.04109.93105.37107.62105.02847,599
Jan 31, 2024110.21111.90106.50107.07104.471,122,156
Jan 30, 2024113.19114.07109.85110.74108.06897,783
Jan 29, 2024119.46119.46113.34113.34110.60833,269
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...