Canada markets close in 6 hours 11 minutes

Shanghai United Imaging Healthcare Co., Ltd. (688271.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
114.51-2.57 (-2.20%)
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2024116.90117.88114.47114.51114.512,341,297
Jun 21, 2024115.05117.70115.01117.08117.081,845,836
Jun 20, 2024116.50118.99115.88115.89115.893,487,422
Jun 19, 2024113.13116.95112.65115.99115.993,558,105
Jun 18, 2024112.87113.48112.05113.13113.132,486,268
Jun 17, 2024112.55112.98110.60112.70112.704,247,808
Jun 14, 2024112.10114.09110.88113.00113.0011,597,873
Jun 13, 2024115.94115.95111.50112.10112.107,062,884
Jun 12, 2024122.09123.00115.60115.94115.944,663,166
Jun 11, 2024121.19121.59118.17121.21121.213,039,222
Jun 07, 2024120.80123.24119.88121.35121.351,850,504
Jun 06, 2024121.41122.00120.62121.21121.211,510,404
Jun 05, 2024121.70122.70120.38121.70121.702,106,827
Jun 04, 2024122.63124.23121.58121.67121.671,920,092
Jun 03, 2024126.01127.80121.20122.70122.702,841,254
May 31, 2024126.50127.80126.17127.80127.801,450,988
May 30, 2024124.88126.50124.11126.04126.041,128,276
May 29, 2024125.00126.60124.10124.85124.85980,560
May 28, 2024126.10126.67123.66125.04125.041,180,303
May 27, 2024127.43127.95125.30126.24126.241,416,991
May 24, 2024126.31127.90126.31127.45127.451,281,672
May 23, 2024127.60128.47126.82127.13127.131,173,741
May 22, 2024127.38127.99126.55127.56127.561,210,914
May 21, 2024127.00128.00125.87127.38127.381,859,235
May 20, 2024129.53129.62125.60126.93126.933,096,412
May 17, 2024132.50132.60128.88129.30129.302,244,030
May 16, 2024133.25134.61131.98132.06132.061,892,066
May 15, 2024135.21136.65133.20133.20133.201,785,384
May 14, 2024134.56140.43134.51135.68135.684,271,466
May 13, 2024131.51135.05130.54134.67134.672,683,033
May 10, 2024131.11132.27129.60131.51131.511,430,209
May 09, 2024130.72132.58128.88130.77130.772,024,094
May 08, 2024134.88135.00130.07130.07130.072,160,812
May 07, 2024132.12135.15132.12134.50134.502,375,939
May 06, 2024133.99134.86131.39131.98131.982,362,789
Apr 30, 2024131.88134.20131.88132.56132.561,988,213
Apr 29, 2024128.98133.48128.29132.60132.603,295,740
Apr 26, 2024126.99129.68125.66129.10129.102,118,915
Apr 25, 2024125.52127.97124.02127.39127.391,691,444
Apr 24, 2024125.93126.80125.30125.68125.681,191,292
Apr 23, 2024121.89126.76121.89126.43126.432,366,990
Apr 22, 2024122.90123.77120.00122.97122.971,344,117
Apr 19, 2024123.56123.81121.28121.35121.351,287,523
Apr 18, 2024122.12124.64121.26122.89122.892,247,116
Apr 17, 2024121.11123.24120.00122.22122.222,115,199
Apr 16, 2024125.01125.80119.50120.60120.602,929,840
Apr 15, 2024123.88128.22123.50125.63125.632,272,442
Apr 12, 2024124.10124.75123.26123.47123.471,211,681
Apr 11, 2024125.24126.50124.10124.10124.101,335,600
Apr 10, 2024126.44128.22125.45126.08126.081,514,060
Apr 09, 2024124.96126.67123.25125.80125.801,429,801
Apr 08, 2024126.56128.67125.02125.10125.101,732,066
Apr 03, 2024126.62127.87125.00127.55127.552,002,754
Apr 02, 2024128.14128.83125.26126.79126.792,292,620
Apr 01, 2024127.10129.80127.00128.14128.142,094,620
Mar 29, 2024131.19131.68128.40129.80129.80937,763
Mar 28, 2024131.97133.45130.20131.13131.132,371,919
Mar 27, 2024134.19134.97132.29132.50132.501,445,529
Mar 26, 2024132.60134.80132.07134.18134.181,920,994
Mar 25, 2024132.01133.27130.67132.62132.621,869,982
Mar 22, 2024134.02134.78132.33132.50132.502,272,101
Mar 21, 2024136.28136.63133.06134.57134.571,898,951
Mar 20, 2024136.15137.23135.52136.28136.281,557,076
Mar 19, 2024139.05139.80136.60136.72136.722,539,836
Mar 18, 2024140.25140.42139.01139.36139.362,153,387
Mar 15, 2024140.60144.89138.78140.00140.003,355,998
Mar 14, 2024140.80141.73139.00140.85140.853,207,880
Mar 13, 2024139.00139.47138.00138.51138.511,444,782
Mar 12, 2024137.58139.68137.58139.42139.422,256,739
Mar 11, 2024137.88139.67136.96138.00138.002,345,266
Mar 08, 2024139.90139.90136.81137.75137.751,924,203
Mar 07, 2024140.88141.81139.30139.65139.652,138,798
Mar 06, 2024142.53143.55140.77141.10141.102,820,245
Mar 05, 2024138.89143.59138.49142.50142.504,840,934
Mar 04, 2024137.12139.87136.77139.16139.162,855,086
Mar 01, 2024141.80142.01137.05138.50138.503,294,951
Feb 29, 2024141.01142.40138.50142.30142.303,591,497
Feb 28, 2024141.00144.49140.56141.64141.643,792,723
Feb 27, 2024138.95140.08135.79140.00140.003,000,629
Feb 26, 2024140.88141.00139.27139.27139.272,167,327
Feb 23, 2024140.37141.49139.20140.00140.001,914,497
Feb 22, 2024141.55142.90139.48140.30140.302,291,996
Feb 21, 2024142.01143.68140.69142.55142.552,669,736
Feb 20, 2024142.81144.40141.85142.60142.602,085,122
Feb 19, 2024143.10146.92140.50144.00144.004,486,001
Feb 08, 2024146.98147.75139.00144.78144.784,656,947
Feb 07, 2024143.48149.00141.61146.86146.865,427,571
Feb 06, 2024143.55145.10140.88143.05143.054,011,650
Feb 05, 2024138.00144.30133.88143.55143.554,792,710
Feb 02, 2024134.84138.00134.00137.43137.432,920,711
Feb 01, 2024133.01135.99132.00134.73134.731,816,815
Jan 31, 2024134.50135.80130.98134.88134.882,448,346
Jan 30, 2024136.81138.47133.60135.76135.761,966,989
Jan 29, 2024138.10139.35136.14137.18137.181,818,791
Jan 26, 2024137.20139.31135.59137.10137.102,138,990
Jan 25, 2024136.15139.49135.16138.59138.592,044,501
Jan 24, 2024133.00137.20132.51136.95136.952,772,385
Jan 23, 2024134.00135.50130.21133.06133.062,376,306
Jan 22, 2024133.41135.98132.54134.93134.933,121,000
Jan 19, 2024130.71135.95129.15134.28134.282,802,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...