Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China · Delayed Price · Currency is CNY 8.70
-0.21 (-2.36%)
Jun 8, 2026, 3:04 PM CST
SHE:300439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.85 | 8.93 | 8.60 | 8.70 | 8.70 | -2.36% | 3,144,050 |
| Jun 5, 2026 | 8.81 | 9.00 | 8.79 | 8.91 | 8.91 | 1.14% | 2,631,600 |
| Jun 4, 2026 | 8.93 | 9.10 | 8.75 | 8.81 | 8.81 | -2.22% | 2,674,500 |
| Jun 3, 2026 | 9.14 | 9.15 | 9.00 | 9.01 | 9.01 | -1.53% | 2,258,300 |
| Jun 2, 2026 | 9.27 | 9.35 | 9.12 | 9.15 | 9.15 | -1.51% | 3,255,100 |
| Jun 1, 2026 | 9.10 | 9.39 | 9.02 | 9.29 | 9.29 | 1.53% | 3,881,300 |
| May 29, 2026 | 9.05 | 9.19 | 8.99 | 9.15 | 9.15 | 1.10% | 3,146,079 |
| May 28, 2026 | 9.02 | 9.17 | 8.90 | 9.05 | 9.05 | 0.22% | 2,861,180 |
| May 27, 2026 | 9.21 | 9.21 | 8.94 | 9.03 | 9.03 | -1.85% | 3,878,600 |
| May 26, 2026 | 9.47 | 9.47 | 9.11 | 9.20 | 9.20 | -2.13% | 4,195,000 |
| May 25, 2026 | 9.44 | 9.62 | 9.30 | 9.40 | 9.40 | -0.42% | 3,305,530 |
| May 22, 2026 | 9.55 | 9.58 | 9.35 | 9.44 | 9.44 | -0.32% | 4,509,800 |
| May 21, 2026 | 9.79 | 9.96 | 9.45 | 9.47 | 9.47 | -3.76% | 8,386,917 |
| May 20, 2026 | 10.03 | 10.05 | 9.78 | 9.84 | 9.84 | -1.89% | 3,495,437 |
| May 19, 2026 | 9.98 | 10.12 | 9.92 | 10.03 | 10.03 | 0.60% | 3,410,800 |
| May 18, 2026 | 10.10 | 10.10 | 9.90 | 9.97 | 9.97 | -0.40% | 4,459,620 |
| May 15, 2026 | 10.14 | 10.20 | 9.96 | 10.01 | 10.01 | -0.40% | 3,542,900 |
| May 14, 2026 | 10.28 | 10.28 | 10.05 | 10.05 | 10.05 | -1.86% | 3,633,900 |
| May 13, 2026 | 10.28 | 10.34 | 10.20 | 10.24 | 10.24 | -0.49% | 3,724,930 |
| May 12, 2026 | 10.55 | 10.55 | 10.25 | 10.29 | 10.29 | -2.92% | 5,937,260 |
| May 11, 2026 | 10.31 | 10.64 | 10.28 | 10.60 | 10.60 | 2.61% | 7,019,720 |
| May 8, 2026 | 10.19 | 10.39 | 10.19 | 10.33 | 10.33 | 1.37% | 4,102,200 |
| May 7, 2026 | 10.19 | 10.22 | 10.08 | 10.19 | 10.19 | - | 3,960,600 |
| May 6, 2026 | 10.08 | 10.23 | 10.05 | 10.19 | 10.19 | 0.99% | 4,288,500 |
| Apr 30, 2026 | 10.02 | 10.17 | 10.01 | 10.09 | 10.09 | - | 4,720,700 |
| Apr 29, 2026 | 9.78 | 10.17 | 9.74 | 10.09 | 10.09 | 4.45% | 8,175,900 |
| Apr 28, 2026 | 9.70 | 9.85 | 9.65 | 9.66 | 9.66 | -0.82% | 2,695,300 |
| Apr 27, 2026 | 9.73 | 9.79 | 9.58 | 9.74 | 9.74 | 0.41% | 2,869,900 |
| Apr 24, 2026 | 9.60 | 9.73 | 9.50 | 9.70 | 9.70 | 0.62% | 2,601,751 |
| Apr 23, 2026 | 9.75 | 9.81 | 9.59 | 9.64 | 9.64 | -1.33% | 3,494,900 |
| Apr 22, 2026 | 9.79 | 9.81 | 9.72 | 9.77 | 9.77 | -0.10% | 2,182,100 |
| Apr 21, 2026 | 9.88 | 9.94 | 9.72 | 9.78 | 9.78 | -1.11% | 3,068,100 |
| Apr 20, 2026 | 9.93 | 9.93 | 9.85 | 9.89 | 9.89 | -0.10% | 2,515,700 |
| Apr 17, 2026 | 9.92 | 9.93 | 9.84 | 9.90 | 9.90 | -0.50% | 2,669,469 |
| Apr 16, 2026 | 10.02 | 10.03 | 9.81 | 9.95 | 9.95 | -0.50% | 4,567,900 |
| Apr 15, 2026 | 10.19 | 10.25 | 9.93 | 10.00 | 10.00 | -1.96% | 7,897,800 |
| Apr 14, 2026 | 9.81 | 10.41 | 9.66 | 10.20 | 10.20 | 4.62% | 10,111,160 |
| Apr 13, 2026 | 9.87 | 9.88 | 9.65 | 9.75 | 9.75 | -0.91% | 3,021,200 |
| Apr 10, 2026 | 9.77 | 10.01 | 9.74 | 9.84 | 9.84 | 0.92% | 4,022,400 |
| Apr 9, 2026 | 9.92 | 10.04 | 9.68 | 9.75 | 9.75 | -2.01% | 4,688,900 |
| Apr 8, 2026 | 10.02 | 10.05 | 9.81 | 9.95 | 9.95 | 1.02% | 4,637,300 |
| Apr 7, 2026 | 9.53 | 9.95 | 9.44 | 9.85 | 9.85 | 3.36% | 4,840,700 |
| Apr 3, 2026 | 9.96 | 9.97 | 9.52 | 9.53 | 9.53 | -4.41% | 4,634,483 |
| Apr 2, 2026 | 9.95 | 10.14 | 9.92 | 9.97 | 9.97 | 0.20% | 5,687,600 |
| Apr 1, 2026 | 9.76 | 9.99 | 9.65 | 9.95 | 9.95 | 3.11% | 4,407,900 |
| Mar 31, 2026 | 9.75 | 9.86 | 9.63 | 9.65 | 9.65 | -0.92% | 3,472,000 |
| Mar 30, 2026 | 9.64 | 9.78 | 9.58 | 9.74 | 9.74 | 0.41% | 3,553,083 |
| Mar 27, 2026 | 9.33 | 9.72 | 9.33 | 9.70 | 9.70 | 2.97% | 5,056,900 |
| Mar 26, 2026 | 9.55 | 9.72 | 9.36 | 9.42 | 9.42 | -1.46% | 3,722,500 |
| Mar 25, 2026 | 9.50 | 9.63 | 9.47 | 9.56 | 9.56 | 0.31% | 3,792,300 |