Shanghai MicroPort MedBot (Group) Co., Ltd. - 2252.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.76	23.88	23.88	23.98	22.76	4.41M
December 03, 2025	22.88	22.64	22.64	23.06	22.46	1.41M
December 02, 2025	23.18	22.88	22.88	23.26	22.58	1.99M
December 01, 2025	22.68	23.08	23.08	23.26	22.32	3.02M
November 28, 2025	22.38	22.5	22.5	22.76	22.14	2.3M
November 27, 2025	21.68	22.06	22.06	22.44	21.68	1.27M
November 26, 2025	21.62	21.82	21.82	22.3	21.6	1.32M
November 25, 2025	22.36	22	22	22.7	21.7	3.06M
November 24, 2025	21.38	21.74	21.74	21.98	20.64	3.63M
November 21, 2025	21.98	21.2	21.2	21.98	20.74	2.84M
November 20, 2025	21.88	21.98	21.98	22.54	21.68	2.67M
November 19, 2025	22.02	21.88	21.88	22.32	21.6	1.77M
November 18, 2025	22.68	22.02	22.02	22.9	21.7	2.57M
November 17, 2025	23.58	22.78	22.78	23.58	22.68	1.88M
November 14, 2025	24	23.58	23.58	24	23.3	3.34M
November 13, 2025	24.5	24.42	24.42	24.62	24	2.27M
November 12, 2025	24.74	24.24	24.24	24.98	23.78	2.03M
November 11, 2025	25	24.72	24.72	25.38	24.4	1.61M
November 10, 2025	24.5	24.72	24.72	25.08	24.38	2.58M
November 07, 2025	25.7	24.66	24.66	25.78	24.5	3.14M
November 06, 2025	25.14	26.06	26.06	26.16	24.76	2.37M
November 05, 2025	25.02	25.38	25.38	25.46	24.18	4.98M
November 04, 2025	27.02	25.28	25.28	27.1	24.92	5.15M
November 03, 2025	27.42	27.12	27.12	27.52	26.6	2.09M
October 31, 2025	27.8	27.42	27.42	28.28	27.2	4M
October 30, 2025	27.54	27.46	27.46	27.86	26.6	2.89M
October 28, 2025	27.78	27.1	27.1	28.06	26.82	2.49M
October 27, 2025	28.5	27.78	27.78	28.8	27.62	2.91M
October 26, 2025	28.5	27.78	27.78	28.8	27.62	2.91M
October 24, 2025	27.9	27.62	27.62	28.6	27.5	3.88M
October 23, 2025	27	27.5	27.5	27.82	26.16	4.65M
October 22, 2025	28.06	26.98	26.98	28.3	26.86	3.3M
October 21, 2025	27.52	27.52	27.52	28.5	27.48	2.48M
October 20, 2025	27.3	27.42	27.42	28.16	27.14	4.05M
October 17, 2025	28.22	26.42	26.42	28.8	26.18	4.74M
October 16, 2025	29.9	28.18	28.18	30.36	28	6.19M
October 15, 2025	28.28	29.9	29.9	30	28.16	6.44M
October 14, 2025	30.42	27.64	27.64	31	27.4	7.08M
October 13, 2025	27.08	30.32	30.32	30.6	27	8.31M
October 10, 2025	30.64	28.76	28.76	31	28.44	5.8M
October 09, 2025	32.86	30.66	30.66	32.86	30.48	8.5M
October 08, 2025	32.5	33.16	33.16	33.7	32.22	3.44M
October 03, 2025	30.2	30.76	30.76	30.98	29.74	1.69M
October 02, 2025	28.92	30.06	30.06	30.28	28.32	2.21M
September 30, 2025	27.1	28.86	28.86	29.3	27.1	5.69M
September 29, 2025	26.02	27.1	27.1	27.1	25.7	3.74M
September 26, 2025	28	25.86	25.86	28	25.76	6.64M
September 25, 2025	27.6	28	28	28.92	27.5	5.47M
September 24, 2025	27.28	27.6	27.6	28.2	26.74	3.05M
September 23, 2025	28.28	27.12	27.12	28.28	26.86	2.77M
September 22, 2025	28.38	27.78	27.78	28.7	27.08	5.5M
September 19, 2025	29.1	28.58	28.58	30.36	28.02	13.37M
September 18, 2025	29.72	29.1	29.1	30.4	28.22	10.89M
September 17, 2025	29.42	29.72	29.72	29.84	28.58	4.69M
September 16, 2025	29.14	29.42	29.42	29.72	28.26	5.2M
September 15, 2025	29.96	29.1	29.1	29.96	28.74	3.92M
September 12, 2025	30	29.5	29.5	30.58	28.88	7.14M
September 11, 2025	27.9	29.48	29.48	30.3	27.48	8.76M
September 10, 2025	27.84	28.92	28.92	29	27.38	9.46M
September 09, 2025	29.46	27.74	27.74	29.46	27.44	9.17M

Shanghai MicroPort MedBot (Group) Co., Ltd. (2252.HK) HKSE