UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
122.70-5.10 (-3.99%)
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024126.01127.80121.20122.70122.702,841,254
31 May 2024126.50127.80126.17127.80127.801,450,988
30 May 2024124.88126.50124.11126.04126.041,128,276
29 May 2024125.00126.60124.10124.85124.85980,560
28 May 2024126.10126.67123.66125.04125.041,180,303
27 May 2024127.43127.95125.30126.24126.241,416,991
24 May 2024126.31127.90126.31127.45127.451,281,672
23 May 2024127.60128.47126.82127.13127.131,173,741
22 May 2024127.38127.99126.55127.56127.561,210,914
21 May 2024127.00128.00125.87127.38127.381,859,235
20 May 2024129.53129.62125.60126.93126.933,096,412
17 May 2024132.50132.60128.88129.30129.302,244,030
16 May 2024133.25134.61131.98132.06132.061,892,066
15 May 2024135.21136.65133.20133.20133.201,785,384
14 May 2024134.56140.43134.51135.68135.684,271,466
13 May 2024131.51135.05130.54134.67134.672,683,033
10 May 2024131.11132.27129.60131.51131.511,430,209
09 May 2024130.72132.58128.88130.77130.772,024,094
08 May 2024134.88135.00130.07130.07130.072,160,812
07 May 2024132.12135.15132.12134.50134.502,375,939
06 May 2024133.99134.86131.39131.98131.982,362,789
30 Apr 2024131.88134.20131.88132.56132.561,988,213
29 Apr 2024128.98133.48128.29132.60132.603,295,740
26 Apr 2024126.99129.68125.66129.10129.102,118,915
25 Apr 2024125.52127.97124.02127.39127.391,691,444
24 Apr 2024125.93126.80125.30125.68125.681,191,292
23 Apr 2024121.89126.76121.89126.43126.432,366,990
22 Apr 2024122.90123.77120.00122.97122.971,344,117
19 Apr 2024123.56123.81121.28121.35121.351,287,523
18 Apr 2024122.12124.64121.26122.89122.892,247,116
17 Apr 2024121.11123.24120.00122.22122.222,115,199
16 Apr 2024125.01125.80119.50120.60120.602,929,840
15 Apr 2024123.88128.22123.50125.63125.632,272,442
12 Apr 2024124.10124.75123.26123.47123.471,211,681
11 Apr 2024125.24126.50124.10124.10124.101,335,600
10 Apr 2024126.44128.22125.45126.08126.081,514,060
09 Apr 2024124.96126.67123.25125.80125.801,429,801
08 Apr 2024126.56128.67125.02125.10125.101,732,066
03 Apr 2024126.62127.87125.00127.55127.552,002,754
02 Apr 2024128.14128.83125.26126.79126.792,292,620
01 Apr 2024127.10129.80127.00128.14128.142,094,620
29 Mar 2024131.19131.68128.40129.80129.80937,763
28 Mar 2024131.97133.45130.20131.13131.132,371,919
27 Mar 2024134.19134.97132.29132.50132.501,445,529
26 Mar 2024132.60134.80132.07134.18134.181,920,994
25 Mar 2024132.01133.27130.67132.62132.621,869,982
22 Mar 2024134.02134.78132.33132.50132.502,272,101
21 Mar 2024136.28136.63133.06134.57134.571,898,951
20 Mar 2024136.15137.23135.52136.28136.281,557,076
19 Mar 2024139.05139.80136.60136.72136.722,539,836
18 Mar 2024140.25140.42139.01139.36139.362,153,387
15 Mar 2024140.60144.89138.78140.00140.003,355,998
14 Mar 2024140.80141.73139.00140.85140.853,207,880
13 Mar 2024139.00139.47138.00138.51138.511,444,782
12 Mar 2024137.58139.68137.58139.42139.422,256,739
11 Mar 2024137.88139.67136.96138.00138.002,345,266
08 Mar 2024139.90139.90136.81137.75137.751,924,203
07 Mar 2024140.88141.81139.30139.65139.652,138,798
06 Mar 2024142.53143.55140.77141.10141.102,820,245
05 Mar 2024138.89143.59138.49142.50142.504,840,934
04 Mar 2024137.12139.87136.77139.16139.162,855,086
01 Mar 2024141.80142.01137.05138.50138.503,294,951
29 Feb 2024141.01142.40138.50142.30142.303,591,497
28 Feb 2024141.00144.49140.56141.64141.643,792,723
27 Feb 2024138.95140.08135.79140.00140.003,000,629
26 Feb 2024140.88141.00139.27139.27139.272,167,327
23 Feb 2024140.37141.49139.20140.00140.001,914,497
22 Feb 2024141.55142.90139.48140.30140.302,291,996
21 Feb 2024142.01143.68140.69142.55142.552,669,736
20 Feb 2024142.81144.40141.85142.60142.602,085,122
19 Feb 2024143.10146.92140.50144.00144.004,486,001
08 Feb 2024146.98147.75139.00144.78144.784,656,947
07 Feb 2024143.48149.00141.61146.86146.865,427,571
06 Feb 2024143.55145.10140.88143.05143.054,011,650
05 Feb 2024138.00144.30133.88143.55143.554,792,710
02 Feb 2024134.84138.00134.00137.43137.432,920,711
01 Feb 2024133.01135.99132.00134.73134.731,816,815
31 Jan 2024134.50135.80130.98134.88134.882,448,346
30 Jan 2024136.81138.47133.60135.76135.761,966,989
29 Jan 2024138.10139.35136.14137.18137.181,818,791
26 Jan 2024137.20139.31135.59137.10137.102,138,990
25 Jan 2024136.15139.49135.16138.59138.592,044,501
24 Jan 2024133.00137.20132.51136.95136.952,772,385
23 Jan 2024134.00135.50130.21133.06133.062,376,306
22 Jan 2024133.41135.98132.54134.93134.933,121,000
19 Jan 2024130.71135.95129.15134.28134.282,802,985
18 Jan 2024130.20132.00126.11131.39131.392,987,427
17 Jan 2024132.73133.27130.55131.42131.421,923,202
16 Jan 2024131.77133.00129.92132.73132.731,858,650
15 Jan 2024131.80131.80131.80131.80131.80-
12 Jan 2024136.80137.75130.41131.80131.802,791,090
11 Jan 2024136.28139.22135.72136.50136.502,054,525
10 Jan 2024140.79140.96136.36136.85136.851,900,153
09 Jan 2024137.10142.34136.38140.79140.792,360,341
08 Jan 2024137.61139.58134.53138.10138.102,900,135
05 Jan 2024145.00145.95139.09139.73139.733,676,350
04 Jan 2024143.00145.89142.60145.81145.812,844,841
03 Jan 2024139.03144.60138.05142.93142.933,301,947
02 Jan 2024136.51140.91135.98139.65139.652,937,455
29 Dec 2023135.12137.91135.04137.01137.012,338,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...