Shanghai - Delayed Quote CNY

Shanghai MicroPort EP MedTech Co., Ltd. (688351.SS)

20.29
-0.60
(-2.87%)
At close: May 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.9220.9320.1720.2920.293,249,147
May 29, 202520.0020.9020.0020.8920.893,300,266
May 28, 202520.4420.6019.8820.0620.063,173,130
May 27, 202520.3520.6220.3120.5620.561,889,673
May 26, 202520.3820.5020.1020.3320.331,801,185
May 23, 202520.3020.6320.2120.3020.302,753,600
May 22, 202520.3120.7620.1520.5120.513,549,751
May 21, 202520.3320.5320.2620.3820.382,968,263
May 20, 202520.6520.8620.4020.5020.503,754,293
May 19, 202520.8920.9020.3620.5520.553,407,125
May 16, 202520.7221.1020.6521.0021.002,246,214
May 15, 202521.3521.4820.6620.7320.733,263,232
May 14, 202521.3121.6521.0321.3521.353,201,632
May 13, 202521.5521.5520.8821.3021.304,279,895
May 12, 202521.2121.5620.6821.2021.203,255,177
May 9, 202521.4221.6021.1521.4021.402,529,141
May 8, 202521.7321.7421.4021.6021.602,984,909
May 7, 202522.3922.5021.2821.6421.644,806,703
May 6, 202521.6022.3221.3522.3022.308,528,029
Apr 30, 202520.9322.3320.7521.7721.778,954,852
Apr 29, 202519.7020.2519.5120.2220.224,797,291
Apr 28, 202520.4520.5519.6019.6819.685,479,494
Apr 25, 202521.6021.8020.5020.6020.606,023,756
Apr 24, 202521.5421.9321.0321.6121.615,793,744
Apr 23, 202522.4322.9021.3121.6021.608,164,517
Apr 22, 202521.2723.1420.7222.6022.6012,799,009
Apr 21, 202519.0521.2618.9620.9120.919,661,011
Apr 18, 202519.2620.2919.1219.2419.242,632,491
Apr 17, 202519.1519.5418.9719.4619.462,878,950
Apr 16, 202519.7019.7918.8819.0619.064,088,725
Apr 15, 202520.1820.2019.6519.7719.773,337,171
Apr 14, 202520.4320.6420.0220.0720.073,100,786
Apr 11, 202519.7820.5419.7020.1820.185,093,945
Apr 10, 202519.4620.3519.2019.9419.945,253,554
Apr 9, 202519.0119.6517.8119.1619.166,091,877
Apr 8, 202519.0420.0518.6819.2619.266,621,080
Apr 7, 202519.4920.9718.1019.0519.058,860,541
Apr 3, 202520.8421.3620.4520.5220.524,271,807
Apr 2, 202520.6120.9720.3820.8220.825,511,530
Apr 1, 202519.2520.9819.2020.4820.489,997,781
Mar 31, 202519.7919.8818.6819.1119.115,405,316
Mar 28, 202519.5120.5119.5119.7119.714,940,406
Mar 27, 202519.3719.8818.8019.7019.703,776,509
Mar 26, 202519.3019.5819.2519.3219.322,132,921
Mar 25, 202519.3019.4919.1419.3719.371,664,444
Mar 24, 202519.5119.7019.0819.3519.352,596,037
Mar 21, 202519.7919.8919.4619.5819.582,084,787
Mar 20, 202519.9920.1019.7619.8219.821,732,848
Mar 19, 202520.2220.5319.9820.0520.051,778,594
Mar 18, 202520.1520.3920.0320.2220.221,832,575
Mar 17, 202520.3020.5619.9020.1820.182,423,218
Mar 14, 202519.8920.4219.7320.3020.303,494,803
Mar 13, 202520.2020.3119.6419.8119.813,506,909
Mar 12, 202520.8220.8520.1220.2520.253,966,621
Mar 11, 202520.6020.8720.4420.7520.752,722,931
Mar 10, 202520.7621.3820.7120.8820.884,562,137
Mar 7, 202520.5121.0020.2220.4820.485,893,346
Mar 6, 202520.1020.6519.6220.5320.536,761,335
Mar 5, 202519.9520.2519.6219.7519.753,610,415
Mar 4, 202519.4120.1019.2919.8719.874,371,692
Mar 3, 202519.2020.0419.1019.4719.475,189,572
Feb 28, 202519.6519.7819.1119.1119.114,579,267
Feb 27, 202519.3819.6819.0319.5719.574,784,520
Feb 26, 202518.8819.5018.6819.3619.365,901,652
Feb 25, 202519.9320.2518.8918.9518.959,698,602
Feb 24, 202519.6619.8819.2019.4319.432,622,563
Feb 21, 202519.8520.3219.5019.6619.664,452,339
Feb 20, 202519.4919.9419.4019.8419.843,509,677
Feb 19, 202518.9819.7518.9719.5219.524,247,688
Feb 18, 202519.1719.3418.9019.0619.063,422,371
Feb 17, 202519.4019.7218.7619.1719.175,594,645
Feb 14, 202518.9119.6218.9119.2419.243,371,046
Feb 13, 202519.3219.4018.9919.0219.021,964,379
Feb 12, 202519.2019.3118.9019.2519.252,340,052
Feb 11, 202519.6119.6718.9419.1619.162,775,672
Feb 10, 202519.2019.7018.9819.5719.573,690,755
Feb 7, 202518.8019.7118.8019.2519.254,786,504
Feb 6, 202518.4918.8618.4018.8018.802,614,946
Feb 5, 202518.3518.7518.3518.5318.532,500,358
Jan 27, 202518.4519.0018.2318.3518.353,182,067
Jan 24, 202517.7218.1217.6818.0918.092,326,407
Jan 23, 202517.9018.4317.7317.7817.784,151,587
Jan 22, 202517.7317.8517.2217.7017.702,837,632
Jan 21, 202518.5018.5017.5917.8417.843,520,641
Jan 20, 202518.0018.5018.0018.1818.182,851,360
Jan 17, 202517.8918.2017.7217.9417.942,241,121
Jan 16, 202518.2418.5217.8617.8917.892,274,256
Jan 15, 202518.6418.6518.0218.2018.202,348,079
Jan 14, 202517.4118.9017.3018.7018.705,043,404
Jan 13, 202517.1317.8017.0217.4117.413,278,247
Jan 10, 202517.3717.8517.1217.1617.163,004,689
Jan 9, 202517.6017.9517.3317.3517.352,613,516
Jan 8, 202518.0218.1417.4417.6617.662,552,830
Jan 7, 202518.2918.3017.4118.0118.013,935,778
Jan 6, 202518.2518.6217.9818.2118.213,148,169
Jan 3, 202518.6518.9918.1018.2418.243,073,038
Jan 2, 202519.0419.4418.4418.6118.612,744,410
Dec 31, 202419.5919.7619.0419.0419.042,305,442
Dec 30, 202420.4120.4119.5219.6319.632,810,990
Dec 27, 202420.7020.7520.2320.3920.392,127,728
Dec 26, 202419.9920.8019.8920.7520.753,050,046
Dec 25, 202419.8420.2819.4519.9819.982,362,817
Dec 24, 202419.2520.1019.2519.7519.752,137,429
Dec 23, 202419.9519.9619.5519.6519.652,496,935
Dec 20, 202419.5520.0019.4319.7619.762,508,054
Dec 19, 202419.8220.0819.2219.5219.522,980,929
Dec 18, 202419.7220.3919.5219.9419.942,417,563
Dec 17, 202420.4720.5819.7619.8519.852,711,045
Dec 16, 202421.1121.3920.1620.4820.484,488,058
Dec 13, 202422.4722.6120.8920.8920.897,951,709
Dec 12, 202423.1323.4522.4522.4722.473,482,317
Dec 11, 202422.8523.5922.8523.0623.062,609,502
Dec 10, 202423.5023.5622.7322.8022.802,571,518
Dec 9, 202422.9823.4722.5122.6222.622,315,091
Dec 6, 202421.8823.4321.7323.1023.103,972,937
Dec 5, 202422.3022.7621.6821.8721.873,110,543
Dec 4, 202422.9323.6821.8022.1822.183,390,918
Dec 3, 202422.2923.1521.9522.7622.763,846,068
Dec 2, 202421.9023.0021.4822.1622.164,401,822
Nov 29, 202421.0022.1520.7521.6021.603,433,263
Nov 28, 202421.4221.5620.8020.9620.961,935,206
Nov 27, 202420.9621.4920.3621.4321.432,511,613
Nov 26, 202420.0522.0820.0520.9320.933,093,653
Nov 25, 202420.5621.2320.0820.4420.442,553,320
Nov 22, 202421.4521.7020.0720.0720.072,398,160
Nov 21, 202421.9321.9321.0421.4121.412,877,179
Nov 20, 202419.9221.5319.6421.4221.425,566,248
Nov 19, 202419.5520.0019.4519.9719.972,139,192
Nov 18, 202420.2820.5919.4019.4919.493,157,901
Nov 15, 202420.7921.2020.3720.3720.372,017,649
Nov 14, 202421.7721.7720.8120.9120.912,653,301
Nov 13, 202421.6622.4921.1221.7521.753,014,461
Nov 12, 202421.6523.3021.6522.1022.105,847,593
Nov 11, 202421.3821.8021.0021.8021.803,661,617
Nov 8, 202421.8021.9921.1521.3821.383,814,155
Nov 7, 202420.6521.7220.6521.5721.573,861,046
Nov 6, 202420.9021.2220.6320.9720.973,865,194
Nov 5, 202420.5021.2019.9320.9920.994,439,959
Nov 4, 202420.3320.9719.9020.5020.503,858,168
Nov 1, 202419.8320.6719.2020.2520.255,564,070
Oct 31, 202420.1120.2319.6519.8319.832,765,308
Oct 30, 202420.2220.6119.4620.1020.104,150,200
Oct 29, 202421.6221.6220.2520.5020.504,259,706
Oct 28, 202421.2621.9020.9021.5021.504,036,232
Oct 25, 202420.8821.5620.1521.4621.467,376,812
Oct 24, 202420.1721.5420.0220.7920.796,109,702
Oct 23, 202420.3220.8519.9020.3820.387,398,196
Oct 22, 202419.3020.9519.3020.3420.349,820,567
Oct 21, 202418.9519.9618.8019.2919.296,862,740
Oct 18, 202418.1619.3318.0618.7318.736,327,602
Oct 17, 202418.4418.7818.1218.2418.243,470,771
Oct 16, 202418.1418.8517.9118.2318.233,486,212
Oct 15, 202418.8719.1818.3118.3318.334,911,559
Oct 14, 202418.5919.3418.0218.8618.866,503,106
Oct 11, 202420.0120.0118.2718.4918.496,888,327
Oct 10, 202421.0221.9420.0820.1220.128,385,040
Oct 9, 202423.2023.6821.1621.1721.178,955,950
Oct 8, 202426.1126.1222.6124.9424.949,590,531
Sep 30, 202420.7722.6219.7821.9621.969,296,141
Sep 27, 202417.6619.3517.5519.2919.293,187,431
Sep 26, 202417.0017.3116.3017.3117.315,851,244
Sep 25, 202417.4517.8316.9117.0017.003,567,355
Sep 24, 202416.7517.5016.1417.4317.434,273,421
Sep 23, 202417.1817.1816.4016.4516.452,280,325
Sep 20, 202417.5417.5416.5516.8016.802,882,453
Sep 19, 202417.7518.0517.2317.5017.502,168,650
Sep 18, 202418.2118.3517.5017.6817.681,670,747
Sep 13, 202419.2319.6818.1818.2118.213,301,904
Sep 12, 202418.9819.9718.9819.2319.231,835,914
Sep 11, 202418.5819.4418.0518.9818.982,826,217
Sep 10, 202419.4519.5018.1318.6518.654,670,674
Sep 9, 202419.5219.7519.0519.6019.601,832,932
Sep 6, 202420.0820.0819.4519.4719.471,175,362
Sep 5, 202419.9820.3219.8819.9919.991,843,936
Sep 4, 202419.7820.3819.3619.9719.972,960,487
Sep 3, 202419.9420.3019.6919.9319.932,901,751
Sep 2, 202421.6121.6919.8220.0020.005,008,413
Aug 30, 202421.3022.0920.4121.6521.651,925,897
Aug 29, 202420.9121.2320.4021.0521.051,549,984
Aug 28, 202421.4221.5120.6320.9120.911,014,412
Aug 27, 202421.3721.6021.0821.4421.44781,615
Aug 26, 202421.1621.7821.0521.4821.481,201,281
Aug 23, 202421.5821.8420.9621.3121.31954,218
Aug 22, 202421.9522.1021.2421.6121.611,249,172
Aug 21, 202421.3722.0521.3721.5821.581,086,746
Aug 20, 202422.3322.6020.8621.8021.802,818,175
Aug 19, 202422.7023.3422.6022.6922.691,124,275
Aug 16, 202422.5423.2122.3623.0823.081,073,911
Aug 15, 202422.5823.3622.3022.6322.631,500,454
Aug 14, 202422.6122.9722.2822.5822.58895,017
Aug 13, 202423.0423.0422.4122.7122.71967,538
Aug 12, 202422.9923.1822.5422.7422.741,188,821
Aug 9, 202422.7723.6222.7722.9522.951,623,186
Aug 8, 202422.0623.3822.0622.8322.831,777,748
Aug 7, 202421.9122.6821.8522.4022.401,600,774
Aug 6, 202421.8022.3321.5022.0822.08866,663
Aug 5, 202421.8022.4521.4421.4421.441,412,562
Aug 2, 202421.6022.7621.5222.0322.032,060,502
Aug 1, 202421.9722.4921.2521.7521.752,076,397
Jul 31, 202420.9622.1620.6621.9921.991,853,608
Jul 30, 202421.0221.2420.4120.8120.81707,429
Jul 29, 202421.5021.5020.8021.0221.02815,235
Jul 26, 202421.5221.7521.0021.3921.391,079,002
Jul 25, 202421.4722.1021.2821.6921.691,361,468
Jul 24, 202422.5022.5021.5121.7121.711,559,030
Jul 23, 202422.9123.1322.1122.1622.161,270,620
Jul 22, 202423.0023.3922.6122.9222.921,821,295
Jul 19, 202422.2223.2322.0122.8522.852,494,786
Jul 18, 202421.4622.4521.3222.2222.222,627,718
Jul 17, 202421.7221.8020.8521.5821.582,422,987
Jul 16, 202421.9621.9721.3521.5721.571,314,030
Jul 15, 202422.3022.4121.7021.7821.782,053,268
Jul 12, 202422.0422.8721.5922.4122.412,506,959
Jul 11, 202421.3622.1721.0021.7621.762,251,016
Jul 10, 202420.9121.3620.3921.0521.052,698,595
Jul 9, 202419.9520.7619.5120.5620.563,313,071
Jul 8, 202420.6620.9719.9020.0720.075,385,157
Jul 5, 202418.9718.9718.9718.9718.97-
Jul 4, 202419.5119.9118.7018.9718.971,524,541
Jul 3, 202419.8819.9019.2019.5119.511,814,973
Jul 2, 202421.0221.0819.3819.7619.764,162,654
Jul 1, 202421.9022.2520.2621.0021.002,538,339
Jun 28, 202421.8622.9121.8622.0422.041,560,240
Jun 27, 202423.4323.4322.2622.6122.611,257,778
Jun 26, 202421.9023.4821.8923.4323.432,085,939
Jun 25, 202422.0322.5421.7921.9021.901,159,148
Jun 24, 202423.0523.0921.7222.0022.002,087,922
Jun 21, 202423.6623.7523.0323.0723.07900,357
Jun 20, 202423.2523.7923.1523.5223.521,529,508
Jun 19, 202424.0124.0123.0623.4023.401,312,490
Jun 18, 202423.6324.1023.3623.8523.851,848,939
Jun 17, 202423.1624.3723.1623.6323.631,898,984
Jun 14, 202423.2223.7622.9523.3923.392,526,167
Jun 13, 202422.8823.3922.6023.2223.221,648,955
Jun 12, 202422.9523.4022.7322.8122.811,806,079
Jun 11, 202422.2323.1022.0122.9222.921,742,491
Jun 7, 202422.7022.8122.2222.4922.491,174,891
Jun 6, 202423.1223.2022.3422.5022.501,765,067
Jun 5, 202423.2824.1423.0623.1123.112,080,564
Jun 4, 202423.0724.0823.0023.5223.522,113,958
Jun 3, 202424.0024.0222.8923.1923.192,177,913
May 31, 202423.9024.0323.3523.8923.891,181,621
May 30, 202423.8023.8023.2423.4523.45799,184

Related Tickers

688755.SS JIANGSU HANBON SCIENCE AND TECH
48.92
-0.97%
 
688139.SS Qingdao Haier Biomedical Co.,Ltd
31.18
+1.66%
 
7792.T Colan Totte.Co.,Ltd.
1,297.00
+0.08%
 
688016.SS Shanghai MicroPort Endovascular MedTech Co., Ltd.
87.94
-0.07%
 
MCRPF MicroPort Scientific Corporation
0.9423
0.00%
 
BBNX Beta Bionics, Inc.
17.24
+12.24%
 
1788.TWO Hi-Clearance Inc.
143.00
-0.35%
 
PRCT PROCEPT BioRobotics Corporation
58.00
+4.11%
 
NNOX Nano-X Imaging Ltd.
5.12
-2.48%