Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China · Delayed Price · Currency is CNY 9.57
+0.05 (0.53%)
Sep 1, 2026, 3:04 PM CST
SHE:300439 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.37 | 9.63 | 9.34 | 9.52 | - | 1.60% | 4,631,208 |
| Aug 28, 2026 | 9.40 | 9.47 | 9.33 | 9.37 | 9.37 | -0.32% | 2,656,200 |
| Aug 27, 2026 | 9.43 | 9.55 | 9.37 | 9.40 | 9.40 | -0.74% | 2,607,500 |
| Aug 26, 2026 | 9.40 | 9.66 | 9.38 | 9.47 | 9.47 | 0.11% | 3,060,810 |
| Aug 25, 2026 | 9.28 | 9.49 | 9.13 | 9.46 | 9.46 | 2.49% | 3,943,500 |
| Aug 24, 2026 | 9.34 | 9.39 | 9.15 | 9.23 | 9.23 | -1.18% | 3,903,299 |
| Aug 21, 2026 | 9.42 | 9.50 | 9.25 | 9.34 | 9.34 | -2.61% | 4,614,658 |
| Aug 20, 2026 | 9.32 | 9.83 | 9.32 | 9.59 | 9.59 | 4.35% | 7,019,261 |
| Aug 19, 2026 | 9.41 | 9.41 | 9.17 | 9.19 | 9.19 | -2.34% | 3,793,200 |
| Aug 18, 2026 | 9.42 | 9.53 | 9.30 | 9.41 | 9.41 | 0.53% | 3,505,200 |
| Aug 17, 2026 | 9.38 | 9.49 | 9.16 | 9.36 | 9.36 | -0.74% | 4,120,800 |
| Aug 14, 2026 | 9.21 | 9.56 | 9.11 | 9.43 | 9.43 | 1.73% | 5,476,800 |
| Aug 13, 2026 | 9.15 | 9.39 | 8.98 | 9.27 | 9.27 | 1.42% | 5,237,400 |
| Aug 12, 2026 | 9.18 | 9.23 | 9.07 | 9.14 | 9.14 | 0.33% | 2,393,893 |
| Aug 11, 2026 | 9.22 | 9.25 | 9.08 | 9.11 | 9.11 | -1.41% | 3,289,200 |
| Aug 10, 2026 | 9.14 | 9.34 | 9.07 | 9.24 | 9.24 | -0.11% | 6,060,200 |
| Aug 7, 2026 | 8.71 | 9.27 | 8.64 | 9.25 | 9.25 | 6.44% | 11,035,272 |
| Aug 6, 2026 | 8.74 | 8.77 | 8.59 | 8.69 | 8.69 | -0.11% | 2,371,700 |
| Aug 5, 2026 | 8.84 | 8.85 | 8.61 | 8.70 | 8.70 | -1.47% | 3,682,500 |
| Aug 4, 2026 | 8.83 | 8.90 | 8.74 | 8.83 | 8.83 | 0.57% | 2,871,205 |
| Aug 3, 2026 | 8.65 | 8.79 | 8.65 | 8.78 | 8.78 | 1.62% | 2,617,500 |
| Jul 31, 2026 | 8.47 | 8.69 | 8.47 | 8.64 | 8.64 | 1.41% | 3,589,000 |
| Jul 30, 2026 | 8.45 | 8.61 | 8.40 | 8.52 | 8.52 | 0.95% | 3,412,600 |
| Jul 29, 2026 | 8.33 | 8.50 | 8.31 | 8.44 | 8.44 | 1.32% | 2,806,100 |
| Jul 28, 2026 | 8.35 | 8.48 | 8.29 | 8.33 | 8.33 | -0.12% | 2,286,200 |
| Jul 27, 2026 | 8.08 | 8.37 | 8.05 | 8.34 | 8.34 | 2.96% | 3,101,500 |
| Jul 24, 2026 | 8.35 | 8.39 | 8.10 | 8.10 | 8.10 | -3.23% | 2,727,600 |
| Jul 23, 2026 | 8.24 | 8.39 | 8.18 | 8.37 | 8.37 | 1.45% | 3,371,200 |
| Jul 22, 2026 | 8.30 | 8.53 | 8.20 | 8.25 | 8.25 | -1.20% | 3,723,900 |
| Jul 21, 2026 | 8.52 | 8.60 | 8.23 | 8.35 | 8.35 | -2.34% | 5,412,600 |
| Jul 20, 2026 | 8.70 | 8.84 | 8.47 | 8.55 | 8.55 | -1.72% | 5,463,000 |
| Jul 17, 2026 | 9.02 | 9.19 | 8.69 | 8.70 | 8.70 | -3.76% | 6,639,400 |
| Jul 16, 2026 | 8.89 | 9.12 | 8.81 | 9.04 | 9.04 | 1.35% | 5,640,271 |
| Jul 15, 2026 | 8.70 | 8.99 | 8.68 | 8.92 | 8.92 | 1.71% | 4,105,400 |
| Jul 14, 2026 | 8.60 | 8.83 | 8.47 | 8.77 | 8.77 | 2.21% | 4,498,200 |
| Jul 13, 2026 | 8.45 | 8.64 | 8.39 | 8.58 | 8.58 | 1.42% | 4,699,300 |
| Jul 10, 2026 | 8.35 | 8.60 | 8.04 | 8.46 | 8.46 | 1.81% | 3,955,400 |
| Jul 9, 2026 | 8.40 | 8.55 | 8.20 | 8.31 | 8.31 | -1.89% | 3,277,800 |
| Jul 8, 2026 | 8.55 | 8.57 | 8.38 | 8.47 | 8.47 | -0.24% | 2,231,800 |
| Jul 7, 2026 | 8.63 | 8.63 | 8.37 | 8.49 | 8.49 | -1.62% | 3,283,500 |
| Jul 6, 2026 | 8.53 | 8.75 | 8.44 | 8.63 | 8.63 | 1.17% | 4,098,500 |
| Jul 3, 2026 | 8.40 | 8.56 | 8.35 | 8.53 | 8.53 | 2.16% | 2,764,800 |
| Jul 2, 2026 | 8.36 | 8.51 | 8.27 | 8.35 | 8.35 | - | 2,823,200 |
| Jul 1, 2026 | 8.06 | 8.38 | 7.96 | 8.35 | 8.35 | 3.99% | 3,820,106 |
| Jun 30, 2026 | 8.28 | 8.28 | 8.01 | 8.03 | 8.03 | -3.14% | 2,589,883 |
| Jun 29, 2026 | 8.03 | 8.31 | 7.83 | 8.29 | 8.29 | 3.50% | 4,203,700 |
| Jun 26, 2026 | 8.18 | 8.22 | 8.01 | 8.01 | 8.01 | -2.20% | 2,417,300 |
| Jun 25, 2026 | 8.38 | 8.38 | 8.06 | 8.19 | 8.19 | -2.27% | 2,541,500 |
| Jun 24, 2026 | 8.59 | 8.64 | 8.30 | 8.38 | 8.38 | -2.22% | 2,797,816 |
| Jun 23, 2026 | 8.29 | 8.70 | 8.29 | 8.57 | 8.57 | 2.76% | 3,875,616 |