Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.77
-0.06 (-0.61%)
Nov 5, 2025, 2:45 PM CST
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.62 | 9.83 | 9.58 | 9.83 | 9.83 | 1.34% | 13,626,597 |
| Nov 3, 2025 | 9.47 | 9.75 | 9.34 | 9.70 | 9.70 | 3.52% | 18,692,162 |
| Oct 31, 2025 | 9.38 | 9.47 | 9.31 | 9.37 | 9.37 | -1.06% | 11,099,298 |
| Oct 30, 2025 | 9.17 | 9.56 | 9.17 | 9.47 | 9.47 | 3.38% | 18,990,470 |
| Oct 29, 2025 | 9.27 | 9.27 | 8.98 | 9.16 | 9.16 | -1.40% | 11,159,807 |
| Oct 28, 2025 | 9.15 | 9.33 | 9.10 | 9.29 | 9.29 | 1.75% | 8,542,121 |
| Oct 27, 2025 | 9.09 | 9.21 | 9.05 | 9.13 | 9.13 | 0.55% | 5,773,832 |
| Oct 24, 2025 | 9.14 | 9.21 | 9.06 | 9.08 | 9.08 | -0.87% | 4,931,185 |
| Oct 23, 2025 | 9.22 | 9.24 | 9.04 | 9.16 | 9.16 | -0.87% | 5,532,081 |
| Oct 22, 2025 | 9.23 | 9.33 | 9.19 | 9.24 | 9.24 | -0.11% | 6,126,495 |
| Oct 21, 2025 | 9.12 | 9.26 | 9.06 | 9.25 | 9.25 | 1.43% | 6,197,784 |
| Oct 20, 2025 | 9.12 | 9.27 | 9.07 | 9.12 | 9.12 | 0.66% | 5,476,062 |
| Oct 17, 2025 | 9.14 | 9.26 | 9.06 | 9.06 | 9.06 | -1.09% | 7,261,699 |
| Oct 16, 2025 | 9.22 | 9.33 | 9.13 | 9.16 | 9.16 | -0.76% | 6,220,695 |
| Oct 15, 2025 | 9.06 | 9.26 | 9.04 | 9.23 | 9.23 | 1.65% | 6,833,445 |
| Oct 14, 2025 | 9.09 | 9.29 | 9.04 | 9.08 | 9.08 | - | 6,693,532 |
| Oct 13, 2025 | 8.95 | 9.12 | 8.71 | 9.08 | 9.08 | -0.33% | 6,242,099 |
| Oct 10, 2025 | 9.04 | 9.28 | 8.98 | 9.11 | 9.11 | 0.89% | 7,526,093 |
| Oct 9, 2025 | 9.13 | 9.16 | 9.02 | 9.03 | 9.03 | -1.10% | 7,462,089 |
| Sep 30, 2025 | 9.12 | 9.15 | 9.03 | 9.13 | 9.13 | 0.11% | 4,511,011 |
| Sep 29, 2025 | 9.05 | 9.16 | 9.00 | 9.12 | 9.12 | 0.77% | 4,671,753 |
| Sep 26, 2025 | 9.16 | 9.19 | 8.98 | 9.05 | 9.05 | -1.20% | 6,083,508 |
| Sep 25, 2025 | 9.26 | 9.33 | 9.11 | 9.16 | 9.16 | -1.51% | 6,109,750 |
| Sep 24, 2025 | 9.18 | 9.34 | 9.14 | 9.30 | 9.30 | 0.76% | 6,316,865 |
| Sep 23, 2025 | 9.30 | 9.36 | 9.00 | 9.23 | 9.23 | -1.70% | 10,452,410 |
| Sep 22, 2025 | 9.45 | 9.68 | 9.27 | 9.39 | 9.39 | 1.19% | 10,468,949 |
| Sep 19, 2025 | 9.40 | 9.47 | 9.22 | 9.28 | 9.28 | -1.59% | 7,396,178 |
| Sep 18, 2025 | 9.62 | 9.67 | 9.31 | 9.43 | 9.43 | -2.08% | 9,945,152 |
| Sep 17, 2025 | 9.61 | 9.71 | 9.56 | 9.63 | 9.63 | 0.10% | 6,343,980 |
| Sep 16, 2025 | 9.52 | 9.65 | 9.46 | 9.62 | 9.62 | 0.84% | 6,689,935 |
| Sep 15, 2025 | 9.60 | 9.61 | 9.45 | 9.54 | 9.54 | -1.04% | 7,544,840 |
| Sep 12, 2025 | 9.78 | 9.83 | 9.59 | 9.64 | 9.64 | -1.63% | 8,838,155 |
| Sep 11, 2025 | 9.75 | 9.81 | 9.50 | 9.80 | 9.80 | 0.62% | 7,665,225 |
| Sep 10, 2025 | 9.85 | 9.90 | 9.67 | 9.74 | 9.74 | -1.72% | 8,037,867 |
| Sep 9, 2025 | 10.09 | 10.13 | 9.84 | 9.91 | 9.81 | -2.75% | 13,087,211 |
| Sep 8, 2025 | 9.88 | 10.31 | 9.79 | 10.19 | 10.09 | 3.24% | 22,678,286 |
| Sep 5, 2025 | 9.65 | 9.87 | 9.43 | 9.87 | 9.77 | 2.07% | 12,145,454 |
| Sep 4, 2025 | 9.55 | 9.95 | 9.51 | 9.67 | 9.57 | 1.36% | 15,645,179 |
| Sep 3, 2025 | 9.58 | 9.67 | 9.48 | 9.54 | 9.44 | -0.63% | 8,326,273 |
| Sep 2, 2025 | 9.80 | 9.90 | 9.47 | 9.60 | 9.50 | -1.74% | 12,797,561 |
| Sep 1, 2025 | 9.85 | 9.92 | 9.70 | 9.77 | 9.67 | -1.31% | 13,592,604 |
| Aug 29, 2025 | 9.64 | 9.93 | 9.59 | 9.90 | 9.80 | 2.06% | 15,943,760 |
| Aug 28, 2025 | 9.85 | 9.95 | 9.38 | 9.70 | 9.60 | -0.82% | 19,041,821 |
| Aug 27, 2025 | 10.08 | 10.17 | 9.68 | 9.78 | 9.68 | -3.17% | 21,243,715 |
| Aug 26, 2025 | 10.19 | 10.22 | 10.06 | 10.10 | 10.00 | -1.46% | 14,625,193 |
| Aug 25, 2025 | 10.25 | 10.35 | 10.13 | 10.25 | 10.15 | -0.10% | 19,227,590 |
| Aug 22, 2025 | 10.48 | 10.50 | 10.06 | 10.26 | 10.16 | 0.10% | 23,300,808 |
| Aug 21, 2025 | 10.44 | 10.45 | 10.20 | 10.25 | 10.15 | -2.01% | 21,915,244 |
| Aug 20, 2025 | 10.62 | 10.88 | 10.31 | 10.46 | 10.35 | -5.42% | 37,209,722 |
| Aug 19, 2025 | 10.89 | 11.64 | 10.76 | 11.06 | 10.95 | -0.36% | 44,575,273 |