Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China · Delayed Price · Currency is CNY 10.26
+0.77 (8.11%)
Nov 2, 2026, 3:04 PM CST
SHE:300439 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.60 | 10.38 | 9.50 | 10.26 | 10.26 | 8.11% | 19,240,289 |
| Oct 30, 2026 | 9.50 | 9.90 | 9.37 | 9.49 | 9.49 | -1.04% | 7,812,600 |
| Oct 29, 2026 | 9.98 | 10.15 | 9.57 | 9.59 | 9.59 | -4.48% | 9,795,583 |
| Oct 28, 2026 | 9.31 | 10.25 | 9.21 | 10.04 | 10.04 | 10.33% | 11,411,159 |
| Oct 27, 2026 | 9.43 | 9.50 | 9.07 | 9.10 | 9.10 | -3.50% | 2,732,942 |
| Oct 26, 2026 | 9.24 | 9.50 | 9.16 | 9.43 | 9.43 | 2.28% | 3,802,299 |
| Oct 23, 2026 | 9.18 | 9.25 | 8.76 | 9.22 | 9.22 | -0.32% | 4,888,400 |
| Oct 22, 2026 | 9.73 | 9.73 | 9.25 | 9.25 | 9.25 | -3.75% | 2,722,989 |
| Oct 21, 2026 | 9.52 | 9.77 | 9.52 | 9.61 | 9.61 | 0.73% | 2,911,000 |
| Oct 20, 2026 | 9.41 | 9.60 | 9.41 | 9.54 | 9.54 | 0.53% | 2,342,700 |
| Oct 19, 2026 | 9.76 | 9.79 | 9.25 | 9.49 | 9.49 | -3.06% | 5,367,700 |
| Oct 16, 2026 | 9.97 | 10.16 | 9.67 | 9.79 | 9.79 | -1.01% | 2,760,779 |
| Oct 15, 2026 | 10.00 | 10.07 | 9.83 | 9.89 | 9.89 | -1.69% | 2,402,035 |
| Oct 14, 2026 | 10.15 | 10.26 | 10.00 | 10.06 | 10.06 | -1.47% | 2,542,410 |
| Oct 13, 2026 | 10.24 | 10.30 | 9.94 | 10.21 | 10.21 | - | 3,283,200 |
| Oct 12, 2026 | 10.31 | 10.38 | 10.09 | 10.21 | 10.21 | -0.97% | 3,753,400 |
| Oct 9, 2026 | 10.07 | 10.36 | 9.96 | 10.31 | 10.31 | 1.38% | 4,657,600 |
| Oct 8, 2026 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | -0.78% | 4,344,000 |
| Sep 30, 2026 | 10.10 | 10.37 | 10.10 | 10.25 | 10.25 | 1.08% | 4,092,500 |
| Sep 29, 2026 | 10.32 | 10.35 | 10.10 | 10.14 | 10.14 | -1.65% | 4,425,100 |
| Sep 28, 2026 | 10.23 | 10.41 | 10.17 | 10.31 | 10.31 | -0.19% | 5,791,449 |
| Sep 24, 2026 | 10.10 | 10.38 | 10.05 | 10.33 | 10.33 | 2.68% | 8,421,400 |
| Sep 23, 2026 | 10.08 | 10.13 | 9.97 | 10.06 | 10.06 | -0.20% | 3,460,983 |
| Sep 22, 2026 | 9.90 | 10.09 | 9.76 | 10.08 | 10.08 | 1.82% | 5,336,583 |
| Sep 21, 2026 | 9.50 | 9.92 | 9.46 | 9.90 | 9.90 | 4.32% | 6,695,683 |
| Sep 18, 2026 | 9.64 | 9.75 | 9.46 | 9.49 | 9.49 | -0.52% | 3,580,981 |
| Sep 17, 2026 | 9.40 | 9.57 | 9.37 | 9.54 | 9.54 | 1.38% | 3,086,900 |
| Sep 16, 2026 | 9.40 | 9.47 | 9.25 | 9.41 | 9.41 | 0.53% | 2,863,630 |
| Sep 15, 2026 | 9.40 | 9.47 | 9.26 | 9.36 | 9.36 | -0.95% | 3,879,500 |
| Sep 14, 2026 | 9.19 | 9.56 | 9.14 | 9.45 | 9.45 | 2.83% | 4,905,900 |
| Sep 11, 2026 | 9.24 | 9.29 | 9.08 | 9.19 | 9.19 | -0.22% | 4,577,002 |
| Sep 10, 2026 | 9.43 | 9.43 | 9.16 | 9.21 | 9.21 | -2.44% | 3,461,305 |
| Sep 9, 2026 | 9.54 | 9.54 | 9.39 | 9.44 | 9.44 | -0.84% | 1,803,902 |
| Sep 8, 2026 | 9.46 | 9.56 | 9.31 | 9.52 | 9.52 | 0.95% | 2,995,900 |
| Sep 7, 2026 | 9.32 | 9.45 | 9.25 | 9.43 | 9.43 | 1.73% | 2,976,710 |
| Sep 4, 2026 | 9.31 | 9.41 | 9.22 | 9.27 | 9.27 | -0.64% | 2,733,010 |
| Sep 3, 2026 | 9.44 | 9.54 | 9.30 | 9.33 | 9.33 | -0.74% | 2,528,200 |
| Sep 2, 2026 | 9.51 | 9.55 | 9.40 | 9.40 | 9.40 | -1.78% | 2,506,261 |
| Sep 1, 2026 | 9.55 | 9.68 | 9.45 | 9.57 | 9.57 | 0.53% | 3,643,510 |
| Aug 31, 2026 | 9.37 | 9.63 | 9.33 | 9.52 | 9.52 | 1.60% | 4,601,908 |
| 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 |