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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	98.19	96.95	96.95	98.37	96.95	876,831
February 12, 2026	99.8	98.2	98.2	99.8	98.14	1.01M
February 11, 2026	98.95	98.81	98.81	100	98.56	826,148
February 10, 2026	98.44	99.01	99.01	99.68	97.6	1.07M
February 09, 2026	98.2	98.3	98.3	98.86	97.75	942,106
February 06, 2026	99.39	97.98	97.98	99.69	97.93	1.18M
February 05, 2026	98.5	99.25	99.25	99.82	97.69	2.25M
February 04, 2026	95.8	97.63	97.63	98.47	95.4	2.05M
February 03, 2026	92.58	96.5	96.5	96.77	92.58	2.24M
February 02, 2026	94.37	92.3	92.3	95.49	92.17	1.65M
January 30, 2026	94.26	95.03	95.03	95.5	92.81	1.93M
January 29, 2026	93.53	94.72	94.72	95.78	92.63	2.16M
January 28, 2026	95.79	94	94	95.79	94	1.59M
January 27, 2026	96.25	95.6	95.6	96.53	93.53	1.89M
January 26, 2026	98.33	96.3	96.3	99	95.32	2.46M
January 23, 2026	96.15	98.1	98.1	98.67	95.81	1.77M
January 22, 2026	96.5	96.06	96.06	97.16	95.8	1.32M
January 21, 2026	95.61	96.49	96.49	97.38	95.5	1.23M
January 20, 2026	97	95.9	95.9	97.73	95.37	1.58M
January 19, 2026	97.93	96.73	96.73	98.5	96.66	1.45M
January 16, 2026	99.4	97.98	97.98	100.28	97.67	1.85M
January 15, 2026	98.99	99.06	99.06	100.89	98.25	1.6M
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

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