Shanghai United Imaging Healthcare Co., Ltd. Class A 688271
SSE · China · Health Technology
CNY 107.37+2.27 (+2.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 107.37 | +2.16% | CNY 104.63 | CNY 107.78 | CNY 104.43 | 5.36M |
| 2026-09-29 | CNY 105.10 | -0.74% | CNY 105.30 | CNY 106.10 | CNY 104.56 | 3.53M |
| 2026-09-28 | CNY 105.88 | +3.39% | CNY 102.77 | CNY 106.10 | CNY 102.39 | 8.25M |
| 2026-09-24 | CNY 102.41 | +0.21% | CNY 102.01 | CNY 104.20 | CNY 101.25 | 4.89M |
| 2026-09-23 | CNY 102.20 | -0.16% | CNY 102.01 | CNY 102.98 | CNY 101.70 | 2.22M |
| 2026-09-22 | CNY 102.36 | -0.21% | CNY 103.05 | CNY 103.49 | CNY 101.80 | 3.22M |
| 2026-09-21 | CNY 102.58 | +1.56% | CNY 101.76 | CNY 103.34 | CNY 101.50 | 3.41M |
| 2026-09-18 | CNY 101.00 | +0.70% | CNY 100.61 | CNY 102.13 | CNY 100.60 | 2.95M |
| 2026-09-17 | CNY 100.30 | -1.19% | CNY 101.71 | CNY 102.14 | CNY 100.15 | 2.75M |
| 2026-09-16 | CNY 101.51 | -0.49% | CNY 102.36 | CNY 102.50 | CNY 101.11 | 2.52M |
| 2026-09-15 | CNY 102.01 | -0.33% | CNY 102.31 | CNY 103.88 | CNY 101.68 | 2.60M |
| 2026-09-14 | CNY 102.35 | -0.74% | CNY 102.61 | CNY 103.88 | CNY 102.30 | 2.23M |
| 2026-09-11 | CNY 103.11 | +0.73% | CNY 102.38 | CNY 103.44 | CNY 101.30 | 4.38M |
| 2026-09-10 | CNY 102.36 | -1.10% | CNY 103.25 | CNY 103.80 | CNY 102.08 | 2.39M |
| 2026-09-09 | CNY 103.50 | -3.27% | CNY 106.55 | CNY 106.87 | CNY 103.37 | 4.00M |
| 2026-09-08 | CNY 107.00 | -0.22% | CNY 107.24 | CNY 107.66 | CNY 106.26 | 3.04M |
| 2026-09-07 | CNY 107.24 | -1.23% | CNY 108.34 | CNY 109.22 | CNY 107.01 | 3.76M |
| 2026-09-04 | CNY 108.58 | +3.33% | CNY 106.00 | CNY 109.79 | CNY 105.10 | 7.32M |
| 2026-09-03 | CNY 105.08 | +0.82% | CNY 104.60 | CNY 105.89 | CNY 104.01 | 2.63M |
| 2026-09-02 | CNY 104.23 | -1.39% | CNY 105.70 | CNY 106.30 | CNY 103.81 | 3.60M |
| 2026-09-01 | CNY 105.70 | +1.15% | CNY 104.70 | CNY 107.55 | CNY 104.13 | 4.34M |
| 2026-08-31 | CNY 104.50 | -1.00% | CNY 105.58 | CNY 105.62 | CNY 103.05 | 3.90M |
| 2026-08-28 | CNY 105.56 | +0.27% | CNY 105.28 | CNY 105.90 | CNY 104.85 | 2.53M |
| 2026-08-27 | CNY 105.28 | -0.49% | CNY 105.73 | CNY 106.00 | CNY 104.63 | 3.08M |
| 2026-08-26 | CNY 105.80 | -0.91% | CNY 106.80 | CNY 107.55 | CNY 105.70 | 3.04M |
| 2026-08-25 | CNY 106.77 | +1.30% | CNY 105.98 | CNY 106.97 | CNY 105.30 | 3.11M |
| 2026-08-24 | CNY 105.40 | -0.57% | CNY 105.75 | CNY 106.57 | CNY 104.59 | 4.75M |
| 2026-08-21 | CNY 106.00 | -3.63% | CNY 108.46 | CNY 109.00 | CNY 105.77 | 5.29M |
| 2026-08-20 | CNY 109.99 | +1.23% | CNY 107.51 | CNY 110.87 | CNY 107.19 | 7.28M |
| 2026-08-19 | CNY 108.65 | -0.48% | CNY 109.31 | CNY 110.33 | CNY 108.33 | 5.53M |
| 2026-08-18 | CNY 109.17 | +1.27% | CNY 107.80 | CNY 109.50 | CNY 106.90 | 5.22M |
| 2026-08-17 | CNY 107.80 | -0.55% | CNY 108.26 | CNY 108.85 | CNY 106.26 | 5.34M |
| 2026-08-14 | CNY 108.40 | -0.81% | CNY 109.30 | CNY 110.83 | CNY 107.97 | 4.78M |
| 2026-08-13 | CNY 109.29 | -1.10% | CNY 110.20 | CNY 111.48 | CNY 109.00 | 7.21M |
| 2026-08-12 | CNY 110.50 | -0.53% | CNY 111.06 | CNY 111.69 | CNY 110.22 | 4.09M |
| 2026-08-11 | CNY 111.09 | -1.43% | CNY 112.50 | CNY 113.15 | CNY 110.95 | 5.37M |
| 2026-08-10 | CNY 112.70 | +0.13% | CNY 112.20 | CNY 114.66 | CNY 111.13 | 6.44M |
| 2026-08-07 | CNY 112.55 | +1.40% | CNY 111.00 | CNY 112.58 | CNY 110.03 | 6.25M |
| 2026-08-06 | CNY 111.00 | -1.71% | CNY 113.06 | CNY 113.33 | CNY 110.56 | 5.02M |
| 2026-08-05 | CNY 112.93 | -1.30% | CNY 114.98 | CNY 114.99 | CNY 112.74 | 6.39M |
| 2026-08-04 | CNY 114.42 | -1.74% | CNY 116.80 | CNY 117.17 | CNY 114.21 | 5.34M |
| 2026-08-03 | CNY 116.45 | +0.81% | CNY 115.03 | CNY 117.17 | CNY 114.03 | 5.05M |
| 2026-07-31 | CNY 115.52 | -0.84% | CNY 115.00 | CNY 116.50 | CNY 112.88 | 7.07M |
| 2026-07-30 | CNY 116.50 | +2.21% | CNY 113.90 | CNY 117.30 | CNY 113.40 | 7.85M |
| 2026-07-29 | CNY 113.98 | +2.70% | CNY 110.55 | CNY 114.77 | CNY 110.55 | 7.44M |
| 2026-07-28 | CNY 110.98 | +0.48% | CNY 110.44 | CNY 111.78 | CNY 109.46 | 4.64M |
| 2026-07-27 | CNY 110.45 | +0.62% | CNY 109.63 | CNY 111.45 | CNY 108.81 | 4.15M |
| 2026-07-24 | CNY 109.77 | -3.58% | CNY 113.50 | CNY 113.96 | CNY 109.77 | 5.68M |
| 2026-07-23 | CNY 113.85 | +0.01% | CNY 113.68 | CNY 114.60 | CNY 112.19 | 5.18M |
| 2026-07-22 | CNY 113.84 | -0.59% | CNY 113.77 | CNY 114.76 | CNY 112.28 | 7.11M |
| 2026-07-21 | CNY 114.52 | -2.95% | CNY 116.82 | CNY 118.05 | CNY 113.23 | 11.73M |
| 2026-07-20 | CNY 118.00 | +6.91% | CNY 109.09 | CNY 119.85 | CNY 107.89 | 13.91M |
| 2026-07-17 | CNY 110.37 | -1.21% | CNY 112.30 | CNY 113.43 | CNY 109.86 | 8.81M |
| 2026-07-16 | CNY 111.72 | +2.50% | CNY 108.01 | CNY 112.45 | CNY 107.96 | 8.73M |
| 2026-07-15 | CNY 109.00 | -1.10% | CNY 109.90 | CNY 112.99 | CNY 108.30 | 10.56M |
| 2026-07-14 | CNY 110.21 | +1.68% | CNY 107.63 | CNY 110.50 | CNY 107.63 | 7.18M |
| 2026-07-13 | CNY 108.39 | -0.56% | CNY 109.00 | CNY 109.50 | CNY 107.20 | 5.84M |
| 2026-07-10 | CNY 109.00 | +0.80% | CNY 107.43 | CNY 110.43 | CNY 106.40 | 8.28M |
| 2026-07-09 | CNY 108.14 | +3.02% | CNY 104.84 | CNY 108.72 | CNY 103.45 | 7.56M |
| 2026-07-08 | CNY 104.97 | +1.13% | CNY 104.30 | CNY 106.15 | CNY 103.03 | 5.26M |
| 2026-07-07 | CNY 103.80 | -2.76% | CNY 106.00 | CNY 106.03 | CNY 103.41 | 5.60M |
| 2026-07-06 | CNY 106.75 | +1.73% | CNY 104.79 | CNY 107.74 | CNY 103.21 | 9.51M |
| 2026-07-03 | CNY 104.93 | +1.01% | CNY 104.75 | CNY 106.30 | CNY 103.80 | 7.89M |
| 2026-07-02 | CNY 103.88 | 0.00% | CNY 104.51 | CNY 106.75 | CNY 102.99 | 9.33M |
| 2026-07-01 | CNY 103.88 | +2.62% | CNY 101.75 | CNY 104.88 | CNY 99.80 | 9.59M |
| 2026-06-30 | CNY 101.23 | -0.78% | CNY 101.20 | CNY 102.38 | CNY 99.57 | 7.12M |
| 2026-06-29 | CNY 102.03 | +3.87% | CNY 98.25 | CNY 102.45 | CNY 95.90 | 9.56M |
| 2026-06-26 | CNY 98.23 | -3.22% | CNY 101.40 | CNY 101.88 | CNY 98.23 | 6.45M |
| 2026-06-25 | CNY 101.50 | -0.81% | CNY 101.50 | CNY 102.43 | CNY 100.10 | 7.38M |
| 2026-06-24 | CNY 102.33 | -0.19% | CNY 104.55 | CNY 106.07 | CNY 101.83 | 8.20M |
| 2026-06-23 | CNY 102.52 | -1.60% | CNY 103.85 | CNY 105.38 | CNY 102.23 | 6.47M |
| 2026-06-22 | CNY 104.19 | +0.69% | CNY 102.41 | CNY 104.66 | CNY 99.20 | 10.35M |
| 2026-06-18 | CNY 103.48 | -5.99% | CNY 110.29 | CNY 110.32 | CNY 102.00 | 16.71M |
| 2026-06-17 | CNY 110.07 | -0.84% | CNY 111.30 | CNY 111.70 | CNY 109.89 | 5.44M |
| 2026-06-16 | CNY 111.00 | -2.00% | CNY 113.23 | CNY 113.23 | CNY 111.00 | 5.65M |
| 2026-06-15 | CNY 113.26 | -0.67% | CNY 114.00 | CNY 115.50 | CNY 112.50 | 5.59M |
| 2026-06-12 | CNY 114.02 | +1.60% | CNY 112.21 | CNY 114.30 | CNY 110.18 | 7.79M |
| 2026-06-11 | CNY 112.22 | +1.46% | CNY 110.96 | CNY 113.29 | CNY 109.50 | 6.14M |
| 2026-06-10 | CNY 110.60 | -1.90% | CNY 112.12 | CNY 112.70 | CNY 110.30 | 5.14M |
| 2026-06-09 | CNY 112.74 | -1.71% | CNY 113.99 | CNY 114.50 | CNY 112.18 | 5.72M |
| 2026-06-08 | CNY 114.70 | +1.52% | CNY 110.89 | CNY 115.55 | CNY 110.40 | 7.64M |
| 2026-06-05 | CNY 112.98 | +1.25% | CNY 112.00 | CNY 113.30 | CNY 110.29 | 6.06M |
| 2026-06-04 | CNY 111.58 | -2.40% | CNY 113.30 | CNY 114.68 | CNY 110.79 | 6.81M |
| 2026-06-03 | CNY 114.32 | -3.30% | CNY 117.10 | CNY 117.96 | CNY 114.06 | 9.15M |
| 2026-06-02 | CNY 118.22 | +0.74% | CNY 117.80 | CNY 118.80 | CNY 116.10 | 7.12M |
| 2026-06-01 | CNY 117.35 | -2.45% | CNY 119.00 | CNY 119.09 | CNY 116.10 | 8.88M |
| 2026-05-29 | CNY 120.30 | -1.52% | CNY 122.03 | CNY 122.16 | CNY 118.30 | 10.30M |
| 2026-05-28 | CNY 122.16 | +0.21% | CNY 120.61 | CNY 122.94 | CNY 119.33 | 10.76M |
| 2026-05-27 | CNY 121.91 | +3.49% | CNY 116.85 | CNY 123.29 | CNY 116.81 | 14.68M |
| 2026-05-26 | CNY 117.80 | +0.79% | CNY 116.39 | CNY 120.49 | CNY 115.98 | 11.21M |