Shanghai - Delayed Quote
CNY
Shanghai MicroPort Endovascular MedTech Co., Ltd. (688016.SS)
86.34
+0.47
(+0.55%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
86.46
87.19
84.80
86.34
86.34
1,579,732
Oct 30, 2026
83.16
87.50
83.16
85.87
85.87
2,525,596
Oct 29, 2026
83.90
84.20
81.98
82.40
82.40
1,308,600
Oct 28, 2026
84.60
85.42
83.80
84.19
84.19
1,133,863
Oct 27, 2026
86.90
87.65
84.31
84.40
84.40
1,438,136
Oct 26, 2026
86.07
87.99
85.60
86.99
86.99
1,778,595
Oct 23, 2026
83.30
86.35
82.85
86.07
86.07
2,086,393
Oct 22, 2026
83.06
84.80
83.06
83.47
83.47
1,169,906
Oct 21, 2026
84.00
84.71
83.38
83.45
83.45
610,248
Oct 20, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
83.79
84.31
82.64
84.31
84.31
854,665
Oct 19, 2026
82.78
84.99
82.51
84.87
83.57
1,256,278
Oct 16, 2026
83.46
84.78
82.35
82.81
81.54
1,153,766
Oct 15, 2026
82.52
84.18
82.52
82.93
81.66
894,491
Oct 14, 2026
83.74
84.18
83.22
83.78
82.50
688,075
Oct 13, 2026
84.30
84.30
82.50
83.91
82.62
1,048,361
Oct 12, 2026
85.00
85.50
84.06
84.40
83.11
1,004,200
Oct 9, 2026
83.94
85.25
83.39
84.90
83.60
1,183,963
Oct 8, 2026
85.80
85.88
83.45
83.56
82.28
980,737
Sep 30, 2026
83.85
85.75
83.60
85.48
84.17
1,095,496
Sep 29, 2026
84.06
85.17
83.30
83.84
82.56
906,855
Sep 28, 2026
85.04
85.44
83.77
84.33
83.04
777,672
Sep 24, 2026
86.33
86.55
84.79
85.01
83.71
801,458
Sep 23, 2026
85.98
86.55
85.50
86.24
84.92
882,463
Sep 22, 2026
86.04
86.43
85.47
85.58
84.27
793,866
Sep 21, 2026
84.80
86.32
84.80
86.08
84.76
1,074,988
Sep 18, 2026
84.48
85.20
84.48
84.76
83.46
776,390
Sep 17, 2026
84.19
84.79
83.85
84.15
82.86
571,046
Sep 16, 2026
83.34
84.46
82.80
84.34
83.05
752,275
Sep 15, 2026
83.28
84.38
83.07
83.35
82.07
745,958
Sep 14, 2026
82.91
83.37
82.36
83.29
82.01
891,783
Sep 11, 2026
84.50
84.70
82.81
83.14
81.87
1,347,469
Sep 10, 2026
85.97
85.99
84.80
84.92
83.62
882,606
Sep 9, 2026
86.73
87.12
85.51
85.87
84.55
1,015,691
Sep 8, 2026
86.80
87.13
86.50
86.98
85.65
890,854
Sep 7, 2026
87.40
87.50
86.72
86.81
85.48
1,047,070
Sep 4, 2026
87.00
88.27
86.61
87.08
85.75
1,330,828
Sep 3, 2026
86.61
87.18
86.48
86.50
85.18
912,811
Sep 2, 2026
88.88
88.88
86.53
86.57
85.24
1,890,533
Sep 1, 2026
88.91
89.53
88.74
88.84
87.48
1,505,612
Aug 31, 2026
90.43
90.58
88.50
88.90
87.54
1,935,894
Aug 28, 2026
90.80
91.79
90.11
90.43
89.04
1,344,111
Aug 27, 2026
90.50
91.98
89.00
90.84
89.45
2,634,516
Aug 26, 2026
91.35
92.75
91.35
92.21
90.80
1,167,999
Aug 25, 2026
90.40
91.74
89.80
91.39
89.99
1,003,082
Aug 24, 2026
92.40
92.80
90.00
90.38
89.00
1,543,101
Aug 21, 2026
93.50
93.65
91.85
92.46
91.04
1,392,228
Aug 20, 2026
91.32
94.73
91.28
93.52
92.09
2,646,116
Aug 19, 2026
92.28
92.66
90.22
90.78
89.39
1,465,678
Aug 18, 2026
92.80
93.00
91.61
92.16
90.75
1,006,104
Aug 17, 2026
93.50
93.72
91.31
92.81
91.39
1,277,234
Aug 14, 2026
93.83
95.47
92.59
92.86
91.44
1,651,444
Aug 13, 2026
93.17
95.60
92.55
94.10
92.66
1,962,567
Aug 12, 2026
94.32
95.26
93.03
93.70
92.26
1,301,726
Aug 11, 2026
94.66
95.96
94.02
94.30
92.86
1,670,059
Aug 10, 2026
94.07
97.43
94.07
95.12
93.66
2,637,932
Aug 7, 2026
91.50
94.66
90.50
94.20
92.76
2,512,789
Aug 6, 2026
92.92
92.92
91.28
91.62
90.22
1,200,291
Aug 5, 2026
93.32
93.85
92.50
93.15
91.72
1,489,878
Aug 4, 2026
94.10
95.27
92.20
93.46
92.03
1,824,170
Aug 3, 2026
93.34
94.15
93.06
93.90
92.46
1,032,204
Jul 31, 2026
92.71
93.97
92.38
93.45
92.02
1,298,386
Jul 30, 2026
93.48
94.76
91.90
92.89
91.47
1,543,043
Jul 29, 2026
91.00
93.92
90.67
93.82
92.38
2,083,844
Jul 28, 2026
90.11
90.93
89.18
90.67
89.28
1,058,155
Jul 27, 2026
89.00
91.48
88.30
90.33
88.95
1,025,354
Jul 24, 2026
90.80
91.48
89.00
89.00
87.64
1,201,660
Jul 23, 2026
91.84
92.18
90.34
91.37
89.97
1,224,865
Jul 22, 2026
92.00
93.00
90.94
91.84
90.43
1,642,751
Jul 21, 2026
92.88
93.88
91.67
92.49
91.07
1,513,080
Jul 20, 2026
89.23
93.94
89.21
92.86
91.44
2,350,556
Jul 17, 2026
94.19
94.88
89.50
89.68
88.31
2,680,088
Jul 16, 2026
92.93
95.78
91.93
94.20
92.76
2,350,941
Jul 15, 2026
91.56
95.28
91.25
93.52
92.09
2,610,024
Jul 14, 2026
88.56
92.12
88.25
92.10
90.69
1,800,530
Jul 13, 2026
90.67
90.98
88.88
89.00
87.64
1,375,003
Jul 10, 2026
89.22
91.98
88.17
90.07
88.69
1,810,937
Jul 9, 2026
89.60
90.88
88.40
89.63
88.26
1,420,649
Jul 8, 2026
90.75
91.54
88.60
89.82
88.44
1,438,855
Jul 7, 2026
92.46
92.46
90.30
90.74
89.35
1,429,321
Jul 6, 2026
93.66
94.20
91.93
92.75
91.33
1,724,317
Jul 3, 2026
91.00
93.97
90.80
93.70
92.26
2,473,524
Jul 2, 2026
90.47
92.48
90.05
90.49
89.10
1,744,095
Jul 1, 2026
88.93
90.90
86.72
90.86
89.47
2,293,361
Jun 30, 2026
89.70
89.80
87.52
88.64
87.28
1,916,318
Jun 29, 2026
85.82
91.25
83.33
90.36
88.98
3,721,750
Jun 26, 2026
88.59
88.85
85.80
86.08
84.76
1,342,127
Jun 25, 2026
89.28
89.28
85.00
88.56
87.20
1,953,882
Jun 24, 2026
90.48
91.25
88.00
89.34
87.97
1,615,249
Jun 23, 2026
88.63
91.08
88.00
88.80
87.44
1,803,192
Jun 22, 2026
88.00
88.88
84.53
88.48
87.12
2,653,548
Jun 18, 2026
90.20
91.18
88.73
89.18
87.81
1,459,765
Jun 17, 2026
89.53
90.17
89.00
89.37
88.00
1,306,750
Jun 16, 2026
91.28
91.28
88.70
89.53
88.16
2,051,385
Jun 15, 2026
93.00
94.27
89.88
91.22
89.82
2,389,197
Jun 12, 2026
92.00
93.00
90.53
92.95
91.53
2,365,513
Jun 11, 2026
91.52
92.19
89.72
91.42
90.02
1,647,405
Jun 10, 2026
95.66
95.66
91.56
92.06
90.65
2,460,944
Jun 9, 2026
97.88
97.88
95.52
95.86
94.39
1,337,628
Jun 8, 2026
97.36
98.48
96.07
97.50
96.01
1,459,305
Jun 5, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
99.26
99.29
98.11
98.60
97.09
1,098,200
Jun 4, 2026
102.02
102.35
98.72
99.29
96.78
2,103,399
Jun 3, 2026
103.97
104.82
101.57
102.45
99.86
1,933,190
Jun 2, 2026
100.51
104.82
98.15
104.45
101.81
3,491,057
Jun 1, 2026
102.10
102.50
100.19
100.50
97.96
1,473,877
May 29, 2026
102.60
104.58
100.53
102.14
99.56
2,234,540
May 28, 2026
103.88
104.88
101.52
102.62
100.03
1,857,392
May 27, 2026
102.00
105.15
100.88
103.74
101.12
2,317,485
May 26, 2026
101.50
102.66
99.82
102.10
99.52
1,946,464
May 25, 2026
99.36
101.98
98.89
101.60
99.04
2,069,619
May 22, 2026
100.88
101.30
98.36
99.37
96.86
1,996,404
May 21, 2026
97.40
105.00
97.40
99.99
97.47
3,767,991
May 20, 2026
99.19
99.45
97.22
97.29
94.83
1,766,798
May 19, 2026
98.71
99.98
97.70
99.36
96.85
1,418,276
May 18, 2026
103.34
103.34
98.72
99.10
96.60
3,390,679
May 15, 2026
104.05
106.94
103.26
103.67
101.05
2,766,227
May 14, 2026
105.99
106.11
102.59
103.99
101.37
2,140,829
May 13, 2026
104.88
107.27
104.32
106.41
103.72
2,137,592
May 12, 2026
105.07
105.47
103.32
105.15
102.50
2,168,943
May 11, 2026
102.18
105.22
100.20
105.20
102.55
3,260,975
May 8, 2026
101.21
102.93
100.90
101.68
99.11
1,766,423
May 7, 2026
101.10
102.16
100.63
101.32
98.76
1,784,761
May 6, 2026
102.60
102.60
99.98
100.79
98.25
2,726,268
Apr 30, 2026
103.00
103.37
101.61
102.32
99.74
3,165,168
Apr 29, 2026
99.12
99.95
98.22
99.09
96.59
1,536,971
Apr 28, 2026
96.67
99.58
96.65
99.39
96.88
2,435,447
Apr 27, 2026
98.09
99.21
96.61
96.65
94.21
1,972,487
Apr 24, 2026
100.18
100.18
98.06
98.71
96.22
1,303,510
Apr 23, 2026
99.78
100.76
99.01
100.20
97.67
1,739,445
Apr 22, 2026
99.61
100.16
98.75
99.85
97.33
1,311,962
Apr 21, 2026
99.50
100.60
98.56
99.62
97.11
1,393,999
Apr 20, 2026
98.49
99.49
98.09
99.23
96.73
1,311,886
Apr 17, 2026
102.10
102.20
98.53
98.69
96.20
2,481,255
Apr 16, 2026
101.09
101.20
99.97
100.53
97.99
1,620,373
Apr 15, 2026
101.50
102.30
100.81
101.10
98.55
1,897,199
Apr 14, 2026
101.00
101.19
99.52
100.95
98.40
1,652,284
Apr 13, 2026
101.67
101.71
99.52
100.07
97.54
1,853,717
Apr 10, 2026
101.50
103.68
101.04
102.47
99.88
2,448,763
Apr 9, 2026
103.42
103.55
100.61
100.82
98.28
1,856,374
Apr 8, 2026
103.70
104.33
103.00
104.00
101.38
1,856,160
Apr 7, 2026
100.60
103.38
98.78
101.43
98.87
1,992,229
Apr 3, 2026
102.44
102.85
99.40
99.68
97.16
2,015,140
Apr 2, 2026
104.95
104.95
101.99
102.58
99.99
1,680,216
Apr 1, 2026
103.00
105.28
102.28
104.85
102.20
2,805,642
Mar 31, 2026
106.00
107.00
101.37
101.54
98.98
3,204,645
Mar 30, 2026
103.75
107.10
103.02
106.01
103.33
2,009,117
Mar 27, 2026
101.60
105.58
101.60
104.58
101.94
1,966,083
Mar 26, 2026
105.90
107.58
102.20
102.65
100.06
2,149,119
Mar 25, 2026
107.80
109.08
105.60
106.00
103.33
2,129,121
Mar 24, 2026
103.60
105.80
102.26
105.70
103.03
2,105,636
Mar 23, 2026
104.88
105.47
100.79
102.00
99.43
2,614,050
Mar 20, 2026
108.88
110.30
105.07
105.07
102.42
2,278,973
Mar 19, 2026
108.10
109.65
107.00
107.54
104.83
2,169,721
Mar 18, 2026
107.77
110.37
106.51
109.66
106.89
2,195,154
Mar 17, 2026
108.66
110.28
107.52
107.62
104.90
1,884,873
Mar 16, 2026
108.00
110.36
107.08
110.36
107.58
2,013,598
Mar 13, 2026
109.94
111.13
107.00
107.25
104.54
2,364,310
Mar 12, 2026
111.50
111.50
108.38
110.36
107.58
1,948,940
Mar 11, 2026
109.70
112.95
109.06
111.60
108.78
3,108,871
Mar 10, 2026
105.82
110.79
104.51
109.95
107.18
3,256,315
Mar 9, 2026
105.25
105.30
102.25
104.31
101.68
3,280,048
Mar 6, 2026
108.16
109.68
106.01
107.38
104.67
2,225,433
Mar 5, 2026
109.40
113.37
107.46
108.55
105.81
4,420,527
Mar 4, 2026
108.80
110.37
106.66
107.51
104.80
3,358,640
Mar 3, 2026
111.80
116.00
108.88
109.38
106.62
5,159,139
Mar 2, 2026
107.80
113.77
105.89
111.80
108.98
7,929,882
Feb 27, 2026
101.29
101.60
100.12
101.50
98.94
894,854
Feb 26, 2026
101.81
102.09
100.72
101.62
99.06
958,988
Feb 25, 2026
97.41
102.50
97.12
101.60
99.04
2,420,651
Feb 24, 2026
97.34
97.64
96.58
97.50
95.04
1,064,657
Feb 13, 2026
98.19
98.37
96.95
96.95
94.50
876,831
Feb 12, 2026
99.80
99.80
98.14
98.20
95.72
1,006,896
Feb 11, 2026
98.95
100.00
98.56
98.81
96.32
826,148
Feb 10, 2026
98.44
99.68
97.60
99.01
96.51
1,070,527
Feb 9, 2026
98.20
98.86
97.75
98.30
95.82
942,106
Feb 6, 2026
99.39
99.69
97.93
97.98
95.51
1,181,334
Feb 5, 2026
98.50
99.82
97.69
99.25
96.75
2,245,666
Feb 4, 2026
95.80
98.47
95.40
97.63
95.17
2,047,827
Feb 3, 2026
92.58
96.77
92.58
96.50
94.06
2,242,489
Feb 2, 2026
94.37
95.49
92.17
92.30
89.97
1,648,990
Jan 30, 2026
94.26
95.50
92.81
95.03
92.63
1,928,378
Jan 29, 2026
93.53
95.78
92.63
94.72
92.33
2,160,095
Jan 28, 2026
95.79
95.79
94.00
94.00
91.63
1,587,360
Jan 27, 2026
96.25
96.53
93.53
95.60
93.19
1,891,247
Jan 26, 2026
98.33
99.00
95.32
96.30
93.87
2,455,826
Jan 23, 2026
96.15
98.67
95.81
98.10
95.62
1,774,067
Jan 22, 2026
96.50
97.16
95.80
96.06
93.64
1,322,342
Jan 21, 2026
95.61
97.38
95.50
96.49
94.06
1,225,581
Jan 20, 2026
97.00
97.73
95.37
95.90
93.48
1,580,434
Jan 19, 2026
97.93
98.50
96.66
96.73
94.29
1,446,325
Jan 16, 2026
99.40
100.28
97.67
97.98
95.51
1,851,925
Jan 15, 2026
98.99
100.89
98.25
99.06
96.56
1,598,543
Jan 14, 2026
98.46
102.45
98.12
99.35
96.84
3,210,146
Jan 13, 2026
98.47
100.25
98.18
98.82
96.33
2,639,254
Jan 12, 2026
98.53
99.58
97.31
98.44
95.96
2,001,805
Jan 9, 2026
96.73
98.13
96.30
97.94
95.47
1,752,049
Jan 8, 2026
96.13
97.78
95.81
96.73
94.29
1,670,844
Jan 7, 2026
96.12
97.18
95.33
96.11
93.68
1,578,083
Jan 6, 2026
95.84
97.47
95.01
96.18
93.75
1,688,180
Jan 5, 2026
91.66
95.88
91.66
95.84
93.42
2,456,434
Dec 31, 2025
91.00
91.99
91.00
91.66
89.35
806,132
Dec 30, 2025
92.20
92.50
91.18
91.60
89.29
1,099,031
Dec 29, 2025
92.99
93.80
92.30
92.53
90.20
1,072,717
Dec 26, 2025
93.31
94.28
93.21
93.43
91.07
989,456
Dec 25, 2025
92.78
94.06
92.37
93.88
91.51
989,162
Dec 24, 2025
91.90
92.55
91.07
92.55
90.21
754,978
Dec 23, 2025
92.84
92.87
91.30
91.47
89.16
930,184
Dec 22, 2025
92.88
93.27
92.45
92.76
90.42
741,658
Dec 19, 2025
92.58
93.25
92.18
92.80
90.46
822,287
Dec 18, 2025
92.53
92.77
91.72
92.49
90.16
793,950
Dec 17, 2025
90.60
92.73
90.41
92.54
90.20
1,017,136
Dec 16, 2025
90.92
91.55
90.64
90.71
88.42
965,625
Dec 15, 2025
90.88
91.86
90.80
91.05
88.75
783,992
Dec 12, 2025
90.31
91.48
89.36
91.35
89.04
1,265,759
Dec 11, 2025
91.74
92.00
90.28
90.29
88.01
1,205,124
Dec 10, 2025
91.60
91.87
90.55
91.62
89.31
811,008
Dec 9, 2025
92.71
93.08
91.40
91.42
89.11
899,597
Dec 8, 2025
93.60
93.92
93.00
93.10
90.75
889,749
Dec 5, 2025
92.45
93.18
91.51
93.18
90.83
867,340
Dec 4, 2025
92.38
93.00
91.60
92.00
89.68
1,083,370
Dec 3, 2025
92.43
93.66
91.78
92.11
89.79
930,884
Dec 2, 2025
93.45
93.69
92.04
92.15
89.82
863,635
Dec 1, 2025
93.67
93.92
93.01
93.65
91.29
852,752
Nov 28, 2025
93.25
93.69
92.40
93.48
91.12
604,080
Nov 27, 2025
92.82
93.79
92.56
92.98
90.63
776,875
Nov 26, 2025
93.18
93.82
92.70
93.00
90.65
762,272
Nov 25, 2025
92.60
94.48
92.60
93.13
90.78
1,034,431
Nov 24, 2025
91.25
93.32
91.20
92.79
90.45
962,018
Nov 21, 2025
93.69
94.45
91.23
91.25
88.95
1,895,632
Nov 20, 2025
96.00
96.88
94.03
94.09
91.72
1,454,905
Nov 19, 2025
97.20
98.13
94.79
95.56
93.15
1,916,006
Nov 18, 2025
98.95
99.31
97.07
97.40
94.94
1,194,292
Nov 17, 2025
102.31
102.94
98.63
98.95
96.45
1,773,218
Nov 14, 2025
101.31
105.94
101.31
102.25
99.67
2,035,722
Nov 13, 2025
101.20
102.41
100.71
101.99
99.42
1,394,361
Nov 12, 2025
100.43
102.66
100.28
101.25
98.69
1,700,917
Nov 11, 2025
99.48
101.31
98.89
100.90
98.35
1,673,765
Nov 10, 2025
97.51
99.70
97.50
99.48
96.97
1,964,893
Nov 7, 2025
99.19
99.19
96.85
97.73
95.26
1,358,289
Nov 6, 2025
98.40
99.15
98.00
98.82
96.33
886,033
Nov 5, 2025
98.59
99.99
98.08
98.15
95.67
1,597,052
Nov 4, 2025
101.98
102.20
99.03
99.34
96.83
1,653,580
Nov 3, 2025
102.00
103.86
101.00
102.25
99.67
1,571,304
