Shanghai MicroPort Endovascular MedTech Co., Ltd. - 688016.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	98.46	99.35	99.35	102.45	98.12	3.21M
January 13, 2026	98.47	98.82	98.82	100.25	98.18	2.64M
January 12, 2026	98.53	98.44	98.44	99.58	97.31	2M
January 09, 2026	96.73	97.94	97.94	98.13	96.3	1.75M
January 08, 2026	96.13	96.73	96.73	97.78	95.81	1.67M
January 07, 2026	96.12	96.11	96.11	97.18	95.33	1.58M
January 06, 2026	95.84	96.18	96.18	97.47	95.01	1.69M
January 05, 2026	91.66	95.84	95.84	95.88	91.66	2.46M
December 31, 2025	91	91.66	91.66	91.99	91	806,132
December 30, 2025	92.2	91.6	91.6	92.5	91.18	1.1M
December 29, 2025	92.99	92.53	92.53	93.8	92.3	1.07M
December 26, 2025	93.31	93.43	93.43	94.28	93.21	989,456
December 25, 2025	92.78	93.88	93.88	94.06	92.37	989,162
December 24, 2025	91.9	92.55	92.55	92.55	91.07	754,978
December 23, 2025	92.84	91.47	91.47	92.87	91.3	930,184
December 22, 2025	92.88	92.76	92.76	93.27	92.45	741,658
December 19, 2025	92.58	92.8	92.8	93.25	92.18	822,287
December 18, 2025	92.53	92.49	92.49	92.77	91.72	793,950
December 17, 2025	90.6	92.54	92.54	92.73	90.41	1.02M
December 16, 2025	90.92	90.71	90.71	91.55	90.64	965,625
December 15, 2025	90.88	91.05	91.05	91.86	90.8	783,992
December 12, 2025	90.31	91.35	91.35	91.48	89.36	1.27M
December 11, 2025	91.74	90.29	90.29	92	90.28	1.21M
December 10, 2025	91.6	91.62	91.62	91.87	90.55	811,008
December 09, 2025	92.71	91.42	91.42	93.08	91.4	899,597
December 08, 2025	93.6	93.1	93.1	93.92	93	889,749
December 05, 2025	92.45	93.18	93.18	93.18	91.51	867,340
December 04, 2025	92.38	92	92	93	91.6	1.08M
December 03, 2025	92.43	92.11	92.11	93.66	91.78	930,884
December 02, 2025	93.45	92.15	92.15	93.69	92.04	863,635
December 01, 2025	93.67	93.65	93.65	93.92	93.01	852,752
November 28, 2025	93.25	93.48	93.48	93.69	92.4	604,080
November 27, 2025	92.82	92.98	92.98	93.79	92.56	776,875
November 26, 2025	93.18	93	93	93.82	92.7	762,272
November 25, 2025	92.6	93.13	93.13	94.48	92.6	1.03M
November 24, 2025	91.25	92.79	92.79	93.32	91.2	962,018
November 21, 2025	93.69	91.25	91.25	94.45	91.23	1.9M
November 20, 2025	96	94.09	94.09	96.88	94.03	1.45M
November 19, 2025	97.2	95.56	95.56	98.13	94.79	1.92M
November 18, 2025	98.95	97.4	97.4	99.31	97.07	1.19M
November 17, 2025	102.31	98.95	98.95	102.94	98.63	1.77M
November 14, 2025	101.31	102.25	102.25	105.94	101.31	2.04M
November 13, 2025	101.2	101.99	101.99	102.41	100.71	1.39M
November 12, 2025	100.43	101.25	101.25	102.66	100.28	1.7M
November 11, 2025	99.48	100.9	100.9	101.31	98.89	1.67M
November 10, 2025	97.51	99.48	99.48	99.7	97.5	1.96M
November 07, 2025	99.19	97.73	97.73	99.19	96.85	1.36M
November 06, 2025	98.4	98.82	98.82	99.15	98	886,033
November 05, 2025	98.59	98.15	98.15	99.99	98.08	1.6M
November 04, 2025	101.98	99.34	99.34	102.2	99.03	1.65M
November 03, 2025	102	102.25	102.25	103.86	101	1.57M
October 31, 2025	100.24	101.89	101.89	103.1	99.01	2.07M
October 30, 2025	102	100	100	103.55	99.99	4.51M
October 29, 2025	104	105.42	105.42	105.75	102.83	1.36M
October 28, 2025	105	104.08	104.08	105.68	103.8	1.08M
October 27, 2025	104.98	105	105	106.39	104.36	1.19M
October 24, 2025	103.95	104.64	104.64	105.5	103.95	1.08M
October 23, 2025	103.86	103.95	103.95	103.95	102.3	934,652
October 22, 2025	104.3	103.89	103.89	104.99	103.67	679,755
October 21, 2025	101.7	104.38	104.38	105.27	101.7	1.43M

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