Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China · Delayed Price · Currency is CNY 9.66
-0.08 (-0.82%)
Apr 28, 2026, 3:04 PM CST
SHE:300439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.70 | 9.85 | 9.65 | 9.70 | - | -0.41% | 2,296,800 |
| 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% | 10,112,662 |
| 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 |
| Mar 24, 2026 | 9.35 | 9.55 | 9.21 | 9.53 | 9.53 | 3.59% | 4,180,400 |
| Mar 23, 2026 | 9.72 | 9.87 | 9.08 | 9.20 | 9.20 | -6.88% | 8,438,600 |
| Mar 20, 2026 | 10.32 | 10.39 | 9.88 | 9.88 | 9.88 | -4.26% | 7,899,300 |
| Mar 19, 2026 | 10.48 | 10.62 | 10.26 | 10.32 | 10.32 | -2.09% | 6,004,684 |
| Mar 18, 2026 | 10.25 | 10.57 | 10.25 | 10.54 | 10.54 | 2.83% | 9,495,500 |
| Mar 17, 2026 | 10.31 | 10.44 | 10.23 | 10.25 | 10.25 | -0.77% | 4,478,500 |
| Mar 16, 2026 | 10.20 | 10.35 | 10.17 | 10.33 | 10.33 | 1.27% | 3,297,900 |
| Mar 13, 2026 | 10.13 | 10.30 | 10.09 | 10.20 | 10.20 | 0.59% | 3,336,800 |
| Mar 12, 2026 | 10.27 | 10.28 | 10.14 | 10.14 | 10.14 | -0.98% | 2,493,900 |
| Mar 11, 2026 | 10.37 | 10.37 | 10.23 | 10.24 | 10.24 | -0.97% | 2,575,300 |
| Mar 10, 2026 | 10.20 | 10.35 | 10.20 | 10.34 | 10.34 | 1.57% | 3,282,200 |
| Mar 9, 2026 | 10.21 | 10.23 | 10.09 | 10.18 | 10.18 | -0.29% | 3,594,115 |
| Mar 6, 2026 | 9.91 | 10.21 | 9.91 | 10.21 | 10.21 | 2.41% | 3,744,315 |
| Mar 5, 2026 | 9.93 | 10.02 | 9.89 | 9.97 | 9.97 | 1.53% | 2,835,700 |
| Mar 4, 2026 | 9.95 | 9.99 | 9.76 | 9.82 | 9.82 | -1.50% | 3,873,777 |
| Mar 3, 2026 | 10.01 | 10.21 | 9.96 | 9.97 | 9.97 | -0.60% | 6,104,994 |
| Mar 2, 2026 | 10.30 | 10.30 | 9.98 | 10.03 | 10.03 | -3.37% | 5,050,600 |
| Feb 27, 2026 | 10.31 | 10.39 | 10.31 | 10.38 | 10.38 | 0.48% | 2,516,900 |
| Feb 26, 2026 | 10.37 | 10.39 | 10.26 | 10.33 | 10.33 | -0.19% | 3,204,350 |
| Feb 25, 2026 | 10.30 | 10.42 | 10.26 | 10.35 | 10.35 | 0.88% | 3,388,300 |
| Feb 24, 2026 | 10.21 | 10.27 | 10.16 | 10.26 | 10.26 | 1.08% | 2,572,750 |
| Feb 13, 2026 | 10.19 | 10.23 | 10.12 | 10.15 | 10.15 | -0.20% | 2,871,100 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.12 | 10.17 | 10.17 | -1.07% | 3,431,100 |
| Feb 11, 2026 | 10.31 | 10.35 | 10.28 | 10.28 | 10.28 | -0.68% | 2,090,900 |
| Feb 10, 2026 | 10.37 | 10.38 | 10.31 | 10.35 | 10.35 | -0.10% | 2,839,100 |
| Feb 9, 2026 | 10.28 | 10.38 | 10.28 | 10.36 | 10.36 | 0.97% | 2,592,050 |