Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.02
-0.07 (-0.77%)
Jan 7, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.13 | 9.14 | 9.00 | 9.02 | 9.02 | -0.77% | 5,524,305 |
| Jan 6, 2026 | 9.15 | 9.18 | 9.03 | 9.09 | 9.09 | -0.33% | 6,352,952 |
| Jan 5, 2026 | 8.74 | 9.14 | 8.73 | 9.12 | 9.12 | 4.59% | 9,719,841 |
| Dec 31, 2025 | 8.67 | 8.76 | 8.61 | 8.72 | 8.72 | 0.69% | 3,618,632 |
| Dec 30, 2025 | 8.68 | 8.72 | 8.60 | 8.66 | 8.66 | - | 3,702,805 |
| Dec 29, 2025 | 8.85 | 8.91 | 8.63 | 8.66 | 8.66 | -2.26% | 7,965,517 |
| Dec 26, 2025 | 8.90 | 8.94 | 8.83 | 8.86 | 8.86 | -0.45% | 3,812,320 |
| Dec 25, 2025 | 9.04 | 9.04 | 8.85 | 8.90 | 8.90 | -1.55% | 6,962,195 |
| Dec 24, 2025 | 9.09 | 9.09 | 8.98 | 9.04 | 9.04 | 1.12% | 4,292,770 |
| Dec 23, 2025 | 8.98 | 9.03 | 8.93 | 8.94 | 8.94 | -0.67% | 2,442,400 |
| Dec 22, 2025 | 9.03 | 9.07 | 8.96 | 9.00 | 9.00 | -0.33% | 2,883,206 |
| Dec 19, 2025 | 8.95 | 9.05 | 8.92 | 9.03 | 9.03 | 0.89% | 3,374,450 |
| Dec 18, 2025 | 8.80 | 9.01 | 8.77 | 8.95 | 8.95 | 1.36% | 4,103,081 |
| Dec 17, 2025 | 8.74 | 8.84 | 8.67 | 8.83 | 8.83 | 0.68% | 3,225,565 |
| Dec 16, 2025 | 8.92 | 8.92 | 8.74 | 8.77 | 8.77 | -1.46% | 3,867,231 |
| Dec 15, 2025 | 8.83 | 8.95 | 8.81 | 8.90 | 8.90 | 0.11% | 3,189,725 |
| Dec 12, 2025 | 8.98 | 9.00 | 8.86 | 8.89 | 8.89 | -0.34% | 4,098,075 |
| Dec 11, 2025 | 9.10 | 9.12 | 8.91 | 8.92 | 8.92 | -1.76% | 4,607,530 |
| Dec 10, 2025 | 9.08 | 9.18 | 9.02 | 9.08 | 9.08 | - | 3,561,580 |
| Dec 9, 2025 | 9.23 | 9.25 | 9.07 | 9.08 | 9.08 | -1.41% | 4,931,500 |
| Dec 8, 2025 | 9.21 | 9.28 | 9.19 | 9.21 | 9.21 | - | 3,704,436 |
| Dec 5, 2025 | 9.15 | 9.23 | 9.06 | 9.21 | 9.21 | 0.66% | 3,764,485 |
| Dec 4, 2025 | 9.12 | 9.23 | 9.06 | 9.15 | 9.15 | -0.11% | 4,234,220 |
| Dec 3, 2025 | 9.19 | 9.21 | 9.12 | 9.16 | 9.16 | - | 4,088,340 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.11 | 9.16 | 9.16 | -1.19% | 4,626,563 |
| Dec 1, 2025 | 9.26 | 9.32 | 9.21 | 9.27 | 9.27 | 0.11% | 4,600,110 |
| Nov 28, 2025 | 9.33 | 9.33 | 9.18 | 9.26 | 9.26 | - | 5,708,440 |
| Nov 27, 2025 | 9.35 | 9.37 | 9.22 | 9.26 | 9.26 | -0.11% | 4,523,158 |
| Nov 26, 2025 | 9.28 | 9.43 | 9.25 | 9.27 | 9.27 | 0.22% | 7,429,273 |
| Nov 25, 2025 | 9.27 | 9.38 | 9.19 | 9.25 | 9.25 | 0.33% | 5,787,865 |
| Nov 24, 2025 | 9.12 | 9.29 | 9.12 | 9.22 | 9.22 | 1.32% | 5,952,024 |
| Nov 21, 2025 | 9.51 | 9.58 | 9.09 | 9.10 | 9.10 | -4.81% | 12,369,990 |
| Nov 20, 2025 | 9.70 | 9.78 | 9.51 | 9.56 | 9.56 | -1.34% | 6,579,903 |
| Nov 19, 2025 | 9.77 | 9.84 | 9.64 | 9.69 | 9.69 | -0.72% | 6,859,569 |
| Nov 18, 2025 | 9.91 | 10.02 | 9.71 | 9.76 | 9.76 | -1.91% | 10,567,970 |
| Nov 17, 2025 | 10.11 | 10.24 | 9.91 | 9.95 | 9.95 | -1.78% | 13,485,550 |
| Nov 14, 2025 | 10.47 | 10.78 | 10.12 | 10.13 | 10.13 | -4.61% | 22,454,320 |
| Nov 13, 2025 | 10.25 | 10.68 | 10.08 | 10.62 | 10.62 | 2.61% | 21,943,600 |
| Nov 12, 2025 | 9.90 | 10.38 | 9.80 | 10.35 | 10.35 | 4.97% | 27,777,540 |
| Nov 11, 2025 | 9.83 | 9.95 | 9.69 | 9.86 | 9.86 | 0.31% | 9,397,569 |
| Nov 10, 2025 | 9.85 | 9.90 | 9.73 | 9.83 | 9.83 | -1.01% | 10,409,940 |
| Nov 7, 2025 | 9.60 | 10.04 | 9.60 | 9.93 | 9.93 | 3.55% | 16,622,120 |
| Nov 6, 2025 | 9.75 | 9.75 | 9.57 | 9.59 | 9.59 | -2.14% | 7,911,134 |
| Nov 5, 2025 | 9.71 | 9.80 | 9.63 | 9.80 | 9.80 | -0.31% | 10,793,540 |
| Nov 4, 2025 | 9.62 | 9.83 | 9.58 | 9.83 | 9.83 | 1.34% | 13,626,590 |
| Nov 3, 2025 | 9.47 | 9.75 | 9.34 | 9.70 | 9.70 | 3.52% | 18,692,160 |
| Oct 31, 2025 | 9.38 | 9.47 | 9.31 | 9.37 | 9.37 | -1.06% | 10,769,690 |
| Oct 30, 2025 | 9.17 | 9.56 | 9.17 | 9.47 | 9.47 | 3.38% | 18,989,370 |
| Oct 29, 2025 | 9.27 | 9.27 | 8.98 | 9.16 | 9.16 | -1.40% | 11,159,800 |
| Oct 28, 2025 | 9.15 | 9.33 | 9.10 | 9.29 | 9.29 | 1.75% | 8,542,121 |