China Medical System Holdings Limited (CHSYF)
OTCMKTS · Delayed Price · Currency is USD
1.350
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
CHSYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -11.01% | 1,000 |
| Jul 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.27% | 7,250 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 75.78% | 2,800 |
| May 1, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.06% | 110 |
| Apr 5, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -38.65% | 10,980 |
| Jul 19, 2023 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.97% | 200 |
| Jun 7, 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | 100 |
| Apr 6, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 1,991 |
| Mar 23, 2023 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 11.51% | 100 |
| Dec 1, 2022 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.89% | 200 |
| Nov 1, 2022 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -19.50% | 667 |
| Apr 18, 2022 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -1.85% | 2,648 |
| Apr 4, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 6,700 |
| Mar 24, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.43% | 180 |
| Feb 23, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 500 |
| Dec 29, 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 500 |
| Nov 18, 2021 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 200 |
| Nov 10, 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -20.93% | 100 |
| Aug 5, 2021 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -10.42% | 7,500 |
| Jul 14, 2021 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | 100 |
| Jul 7, 2021 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -11.23% | 100 |
| Jun 15, 2021 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 25.45% | 150 |
| Apr 6, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 3,800 |
| Mar 18, 2021 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 137.62% | 7,606 |
| Dec 18, 2020 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 31,786 |
| Dec 14, 2020 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 100 |
| Oct 16, 2020 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 800 |
| Sep 14, 2020 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.48% | 20,000 |
| Aug 31, 2020 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 500 |
| Aug 28, 2020 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 800 |
| Aug 27, 2020 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 500 |
| Feb 26, 2020 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,960 |
| Jan 8, 2020 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 500 |
| Oct 24, 2019 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 1,000 |
| Oct 23, 2019 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 775 |
| Oct 22, 2019 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 37.11% | 21,500 |
| Jul 22, 2019 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 18.29% | 1,000 |
| May 17, 2019 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 1,950 |
| May 16, 2019 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.98% | 12,683 |
| Apr 26, 2019 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 1,000 |
| Apr 25, 2019 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 588 |
| Apr 17, 2019 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | 1,000 |
| Mar 15, 2019 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 1,000 |
| Feb 21, 2019 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 3,000 |
| Feb 19, 2019 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 3,000 |
| Feb 4, 2019 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 1,000 |
| Jan 31, 2019 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 11.58% | 1,000 |
| Jan 28, 2019 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -20.83% | 3,000 |
| Nov 21, 2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 740 |