Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.79
+0.11 (1.14%)
At close: Mar 6, 2026
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.61 | 9.83 | 9.61 | 9.79 | 9.79 | 1.14% | 10,881,040 |
| Mar 5, 2026 | 9.93 | 10.06 | 9.63 | 9.68 | 9.68 | -1.02% | 19,791,480 |
| Mar 4, 2026 | 9.46 | 9.90 | 9.40 | 9.78 | 9.78 | 3.27% | 21,779,860 |
| Mar 3, 2026 | 9.55 | 9.94 | 9.47 | 9.47 | 9.47 | -2.17% | 19,833,060 |
| Mar 2, 2026 | 9.85 | 10.02 | 9.60 | 9.68 | 9.68 | 3.97% | 25,556,970 |
| Feb 27, 2026 | 9.21 | 9.31 | 9.16 | 9.31 | 9.31 | 1.09% | 4,104,610 |
| Feb 26, 2026 | 9.30 | 9.32 | 9.16 | 9.21 | 9.21 | -0.97% | 6,044,232 |
| Feb 25, 2026 | 9.31 | 9.41 | 9.28 | 9.30 | 9.30 | -0.43% | 4,782,280 |
| Feb 24, 2026 | 9.33 | 9.35 | 9.27 | 9.34 | 9.34 | 0.65% | 3,319,350 |
| Feb 13, 2026 | 9.32 | 9.36 | 9.24 | 9.28 | 9.28 | -0.43% | 3,078,174 |
| Feb 12, 2026 | 9.45 | 9.46 | 9.30 | 9.32 | 9.32 | -1.58% | 5,283,511 |
| Feb 11, 2026 | 9.43 | 9.48 | 9.42 | 9.47 | 9.47 | 0.11% | 3,867,240 |
| Feb 10, 2026 | 9.50 | 9.56 | 9.43 | 9.46 | 9.46 | -0.42% | 4,167,330 |
| Feb 9, 2026 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | 0.11% | 5,045,950 |
| Feb 6, 2026 | 9.39 | 9.54 | 9.35 | 9.49 | 9.49 | 0.64% | 5,998,860 |
| Feb 5, 2026 | 9.28 | 9.60 | 9.26 | 9.43 | 9.43 | 1.18% | 10,437,200 |
| Feb 4, 2026 | 9.21 | 9.32 | 9.15 | 9.32 | 9.32 | 1.30% | 4,675,556 |
| Feb 3, 2026 | 9.19 | 9.25 | 9.15 | 9.20 | 9.20 | 0.77% | 4,460,465 |
| Feb 2, 2026 | 9.27 | 9.36 | 9.13 | 9.13 | 9.13 | -2.04% | 5,392,715 |
| Jan 30, 2026 | 9.20 | 9.43 | 9.16 | 9.32 | 9.32 | 1.30% | 7,424,172 |
| Jan 29, 2026 | 9.29 | 9.35 | 9.13 | 9.20 | 9.20 | -0.54% | 5,829,365 |
| Jan 28, 2026 | 9.53 | 9.53 | 9.23 | 9.25 | 9.25 | -2.73% | 8,019,518 |
| Jan 27, 2026 | 9.77 | 9.77 | 9.27 | 9.51 | 9.51 | -2.76% | 11,487,940 |
| Jan 26, 2026 | 9.62 | 9.81 | 9.55 | 9.78 | 9.78 | 1.87% | 12,955,890 |
| Jan 23, 2026 | 9.58 | 9.60 | 9.51 | 9.60 | 9.60 | 0.10% | 7,247,980 |
| Jan 22, 2026 | 9.66 | 9.66 | 9.53 | 9.59 | 9.59 | 0.10% | 6,038,043 |
| Jan 21, 2026 | 9.60 | 9.62 | 9.51 | 9.58 | 9.58 | -0.52% | 5,392,815 |
| Jan 20, 2026 | 9.52 | 9.69 | 9.50 | 9.63 | 9.63 | 1.16% | 9,025,870 |
| Jan 19, 2026 | 9.42 | 9.60 | 9.37 | 9.52 | 9.52 | 1.38% | 6,661,220 |
| Jan 16, 2026 | 9.56 | 9.57 | 9.36 | 9.39 | 9.39 | -0.84% | 6,356,137 |
| Jan 15, 2026 | 9.41 | 9.61 | 9.36 | 9.47 | 9.47 | 0.11% | 7,020,175 |
| Jan 14, 2026 | 9.55 | 9.62 | 9.32 | 9.46 | 9.46 | -0.21% | 11,569,210 |
| Jan 13, 2026 | 9.51 | 9.72 | 9.47 | 9.48 | 9.48 | - | 14,857,370 |
| Jan 12, 2026 | 9.15 | 9.57 | 9.10 | 9.48 | 9.48 | 3.95% | 17,836,000 |
| Jan 9, 2026 | 9.09 | 9.14 | 9.05 | 9.12 | 9.12 | 0.55% | 5,878,761 |
| Jan 8, 2026 | 9.05 | 9.15 | 9.01 | 9.07 | 9.07 | 0.55% | 5,804,097 |
| 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 |