Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China · Delayed Price · Currency is CNY 8.35
-0.20 (-2.34%)
Jul 21, 2026, 1:00 PM CST
SHE:300439 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.38 | 8.38 | 7.98 | 8.34 | 8.34 | -0.36% | 3,905,000 |
| Jun 18, 2026 | 8.37 | 8.46 | 8.30 | 8.37 | 8.37 | -0.24% | 2,553,190 |
| Jun 17, 2026 | 8.53 | 8.60 | 8.33 | 8.39 | 8.39 | -1.64% | 2,526,830 |
| Jun 16, 2026 | 8.59 | 8.60 | 8.44 | 8.53 | 8.53 | -1.16% | 2,250,047 |
| Jun 15, 2026 | 8.64 | 8.80 | 8.51 | 8.63 | 8.63 | 0.12% | 3,780,939 |
| Jun 12, 2026 | 8.59 | 8.73 | 8.46 | 8.62 | 8.62 | 1.29% | 2,504,839 |
| Jun 11, 2026 | 8.59 | 8.64 | 8.35 | 8.51 | 8.51 | -1.36% | 2,212,500 |
| Jun 10, 2026 | 8.63 | 8.67 | 8.49 | 8.66 | 8.63 | 0.46% | 2,604,800 |
| Jun 9, 2026 | 8.71 | 8.79 | 8.56 | 8.62 | 8.59 | -0.92% | 2,342,200 |
| Jun 8, 2026 | 8.85 | 8.93 | 8.60 | 8.70 | 8.67 | -2.36% | 3,144,050 |
| Jun 5, 2026 | 8.81 | 9.00 | 8.79 | 8.91 | 8.88 | 1.14% | 2,631,600 |
| Jun 4, 2026 | 8.93 | 9.10 | 8.75 | 8.81 | 8.78 | -2.22% | 2,674,500 |
| Jun 3, 2026 | 9.14 | 9.15 | 9.00 | 9.01 | 8.98 | -1.53% | 2,258,300 |
| Jun 2, 2026 | 9.27 | 9.35 | 9.12 | 9.15 | 9.12 | -1.51% | 3,255,100 |
| Jun 1, 2026 | 9.10 | 9.39 | 9.02 | 9.29 | 9.25 | 1.53% | 3,881,300 |
| May 29, 2026 | 9.05 | 9.19 | 8.99 | 9.15 | 9.12 | 1.10% | 3,146,079 |
| May 28, 2026 | 9.02 | 9.17 | 8.90 | 9.05 | 9.02 | 0.22% | 2,861,180 |
| May 27, 2026 | 9.21 | 9.21 | 8.94 | 9.03 | 9.00 | -1.85% | 3,878,600 |
| May 26, 2026 | 9.47 | 9.47 | 9.11 | 9.20 | 9.16 | -2.13% | 4,195,000 |
| May 25, 2026 | 9.44 | 9.62 | 9.30 | 9.40 | 9.36 | -0.42% | 3,305,530 |
| May 22, 2026 | 9.55 | 9.58 | 9.35 | 9.44 | 9.40 | -0.32% | 4,509,800 |
| May 21, 2026 | 9.79 | 9.96 | 9.45 | 9.47 | 9.43 | -3.76% | 8,386,717 |
| May 20, 2026 | 10.03 | 10.05 | 9.78 | 9.84 | 9.80 | -1.89% | 3,495,437 |
| May 19, 2026 | 9.98 | 10.12 | 9.92 | 10.03 | 9.99 | 0.60% | 3,410,800 |
| May 18, 2026 | 10.10 | 10.10 | 9.90 | 9.97 | 9.93 | -0.40% | 4,459,620 |
| May 15, 2026 | 10.14 | 10.20 | 9.96 | 10.01 | 9.97 | -0.40% | 3,542,900 |
| May 14, 2026 | 10.28 | 10.28 | 10.05 | 10.05 | 10.01 | -1.86% | 3,633,900 |
| May 13, 2026 | 10.28 | 10.34 | 10.20 | 10.24 | 10.20 | -0.49% | 3,724,930 |
| May 12, 2026 | 10.55 | 10.55 | 10.25 | 10.29 | 10.25 | -2.92% | 5,937,260 |
| May 11, 2026 | 10.31 | 10.64 | 10.28 | 10.60 | 10.56 | 2.61% | 7,019,720 |