Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.38
-0.25 (-2.60%)
Sep 18, 2025, 2:45 PM CST
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.78 | 9.78 | 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 |
| Aug 18, 2025 | 10.14 | 11.27 | 10.06 | 11.10 | 10.99 | 10.89% | 51,795,967 |
| Aug 15, 2025 | 9.90 | 10.10 | 9.87 | 10.01 | 9.91 | 1.21% | 29,341,086 |
| Aug 14, 2025 | 10.23 | 10.32 | 9.82 | 9.89 | 9.79 | -3.32% | 43,436,929 |
| Aug 13, 2025 | 10.49 | 10.63 | 10.10 | 10.23 | 10.13 | -4.84% | 65,262,428 |
| Aug 12, 2025 | 9.68 | 11.29 | 9.51 | 10.75 | 10.64 | 14.24% | 81,001,527 |
| Aug 11, 2025 | 9.06 | 9.48 | 8.97 | 9.41 | 9.32 | 3.98% | 25,990,435 |
| Aug 8, 2025 | 8.78 | 9.09 | 8.70 | 9.05 | 8.96 | 2.49% | 18,318,081 |
| Aug 7, 2025 | 8.80 | 9.05 | 8.76 | 8.83 | 8.74 | 0.57% | 14,045,943 |
| Aug 6, 2025 | 8.93 | 9.03 | 8.76 | 8.78 | 8.69 | -1.90% | 11,086,972 |
| Aug 5, 2025 | 9.04 | 9.09 | 8.86 | 8.95 | 8.86 | -0.89% | 9,804,740 |
| Aug 4, 2025 | 8.98 | 9.04 | 8.75 | 9.03 | 8.94 | 0.56% | 13,656,740 |
| Aug 1, 2025 | 8.82 | 9.10 | 8.71 | 8.98 | 8.89 | 2.28% | 16,376,694 |
| Jul 31, 2025 | 8.85 | 9.02 | 8.73 | 8.78 | 8.69 | -0.79% | 15,650,209 |
| Jul 30, 2025 | 8.65 | 9.05 | 8.65 | 8.85 | 8.76 | 1.49% | 17,028,058 |
| Jul 29, 2025 | 8.72 | 8.73 | 8.57 | 8.72 | 8.63 | -0.11% | 9,939,333 |
| Jul 28, 2025 | 8.69 | 8.90 | 8.64 | 8.73 | 8.64 | 0.58% | 15,073,364 |
| Jul 25, 2025 | 8.43 | 8.77 | 8.39 | 8.68 | 8.59 | 3.21% | 21,583,491 |
| Jul 24, 2025 | 8.37 | 8.47 | 8.29 | 8.41 | 8.33 | 0.84% | 8,135,216 |
| Jul 23, 2025 | 8.36 | 8.43 | 8.30 | 8.34 | 8.26 | -0.36% | 6,323,829 |
| Jul 22, 2025 | 8.45 | 8.52 | 8.35 | 8.37 | 8.29 | -1.06% | 7,944,329 |
| Jul 21, 2025 | 8.40 | 8.47 | 8.37 | 8.46 | 8.37 | 0.48% | 6,709,396 |
| Jul 18, 2025 | 8.45 | 8.45 | 8.30 | 8.42 | 8.34 | -0.24% | 6,850,861 |
| Jul 17, 2025 | 8.39 | 8.48 | 8.33 | 8.44 | 8.35 | 0.96% | 7,974,520 |
| Jul 16, 2025 | 8.29 | 8.36 | 8.27 | 8.36 | 8.28 | 0.48% | 6,050,372 |
| Jul 15, 2025 | 8.34 | 8.39 | 8.19 | 8.32 | 8.24 | -0.36% | 5,124,647 |
| Jul 14, 2025 | 8.25 | 8.38 | 8.23 | 8.35 | 8.27 | 1.09% | 5,495,169 |
| Jul 11, 2025 | 8.25 | 8.27 | 8.15 | 8.26 | 8.18 | 0.12% | 5,623,755 |