Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.39
+0.04 (0.43%)
Jul 13, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.34 | 9.51 | 9.14 | 9.39 | - | 0.43% | 6,043,500 |
| Jul 10, 2026 | 9.14 | 9.42 | 8.99 | 9.35 | 9.35 | 1.74% | 6,633,991 |
| Jul 9, 2026 | 9.25 | 9.30 | 8.92 | 9.19 | 9.19 | -1.50% | 9,508,349 |
| Jul 8, 2026 | 9.49 | 9.49 | 9.27 | 9.33 | 9.33 | -1.48% | 5,561,885 |
| Jul 7, 2026 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | -1.76% | 5,596,455 |
| Jul 6, 2026 | 9.48 | 9.69 | 9.46 | 9.64 | 9.64 | 0.73% | 6,242,577 |
| Jul 3, 2026 | 9.38 | 9.59 | 9.31 | 9.57 | 9.57 | 2.13% | 7,924,015 |
| Jul 2, 2026 | 9.30 | 9.45 | 9.24 | 9.37 | 9.37 | 0.75% | 6,473,164 |
| Jul 1, 2026 | 9.00 | 9.34 | 8.98 | 9.30 | 9.30 | 2.88% | 6,801,138 |
| Jun 30, 2026 | 9.16 | 9.22 | 8.97 | 9.04 | 9.04 | -2.06% | 5,772,009 |
| Jun 29, 2026 | 8.91 | 9.35 | 8.73 | 9.23 | 9.23 | 3.59% | 7,805,604 |
| Jun 26, 2026 | 9.15 | 9.25 | 8.91 | 8.91 | 8.91 | -3.47% | 5,479,490 |
| Jun 25, 2026 | 9.25 | 9.37 | 9.00 | 9.23 | 9.23 | -1.18% | 8,042,325 |
| Jun 24, 2026 | 9.37 | 9.62 | 9.30 | 9.34 | 9.34 | -0.85% | 6,726,019 |
| Jun 23, 2026 | 9.17 | 9.55 | 9.16 | 9.42 | 9.42 | 2.06% | 8,319,439 |
| Jun 22, 2026 | 9.35 | 9.37 | 8.96 | 9.23 | 9.23 | -1.81% | 7,829,620 |
| Jun 18, 2026 | 9.64 | 9.80 | 9.35 | 9.40 | 9.40 | -3.59% | 11,530,900 |
| Jun 17, 2026 | 9.21 | 9.93 | 9.05 | 9.75 | 9.75 | 5.41% | 17,345,560 |
| Jun 16, 2026 | 9.27 | 9.29 | 9.12 | 9.25 | 9.25 | -0.75% | 5,344,870 |
| Jun 15, 2026 | 9.31 | 9.45 | 9.23 | 9.32 | 9.32 | -0.43% | 4,918,495 |
| Jun 12, 2026 | 9.19 | 9.37 | 9.09 | 9.36 | 9.36 | 1.85% | 8,356,913 |
| Jun 11, 2026 | 8.98 | 9.20 | 8.92 | 9.19 | 9.19 | 1.55% | 6,325,508 |
| Jun 10, 2026 | 8.95 | 9.18 | 8.86 | 9.05 | 9.05 | 1.69% | 6,859,798 |
| Jun 9, 2026 | 8.84 | 8.96 | 8.78 | 8.90 | 8.90 | 1.02% | 5,956,820 |
| Jun 8, 2026 | 8.84 | 8.99 | 8.64 | 8.81 | 8.81 | -1.23% | 7,557,810 |
| Jun 5, 2026 | 8.88 | 9.03 | 8.80 | 8.92 | 8.92 | 0.34% | 6,050,330 |
| Jun 4, 2026 | 9.05 | 9.05 | 8.76 | 8.89 | 8.89 | -2.09% | 6,996,934 |
| Jun 3, 2026 | 9.27 | 9.28 | 9.00 | 9.08 | 9.08 | -2.16% | 6,415,103 |
| Jun 2, 2026 | 9.29 | 9.31 | 9.10 | 9.28 | 9.28 | -0.75% | 6,307,472 |
| Jun 1, 2026 | 9.15 | 9.37 | 9.13 | 9.35 | 9.35 | 2.63% | 6,341,540 |
| May 29, 2026 | 9.23 | 9.30 | 9.08 | 9.11 | 9.11 | -1.30% | 5,014,746 |
| May 28, 2026 | 9.31 | 9.36 | 9.04 | 9.23 | 9.23 | -0.32% | 6,553,046 |
| May 27, 2026 | 9.48 | 9.54 | 9.33 | 9.46 | 9.26 | -0.42% | 6,831,210 |
| May 26, 2026 | 9.69 | 9.70 | 9.41 | 9.50 | 9.30 | -2.26% | 6,959,404 |
| May 25, 2026 | 9.90 | 10.01 | 9.56 | 9.72 | 9.51 | -1.92% | 8,494,590 |
| May 22, 2026 | 9.74 | 9.94 | 9.62 | 9.91 | 9.70 | 1.75% | 7,764,512 |
| May 21, 2026 | 9.96 | 10.16 | 9.68 | 9.74 | 9.53 | -2.21% | 9,807,945 |
| May 20, 2026 | 9.81 | 9.98 | 9.65 | 9.96 | 9.75 | 0.91% | 8,096,785 |
| May 19, 2026 | 9.76 | 9.87 | 9.64 | 9.87 | 9.66 | 1.13% | 8,476,004 |
| May 18, 2026 | 9.93 | 9.96 | 9.64 | 9.76 | 9.55 | -2.11% | 11,169,020 |
| May 15, 2026 | 10.17 | 10.23 | 9.89 | 9.97 | 9.76 | -1.97% | 13,594,660 |
| May 14, 2026 | 10.23 | 10.38 | 10.16 | 10.17 | 9.95 | -0.88% | 10,601,240 |
| May 13, 2026 | 10.30 | 10.46 | 10.22 | 10.26 | 10.04 | -0.68% | 12,550,870 |
| May 12, 2026 | 10.48 | 10.60 | 10.27 | 10.33 | 10.11 | -1.62% | 13,887,860 |
| May 11, 2026 | 10.70 | 10.71 | 10.40 | 10.50 | 10.28 | -1.04% | 16,707,870 |
| May 8, 2026 | 10.38 | 10.65 | 10.28 | 10.61 | 10.39 | 2.41% | 23,394,170 |
| May 7, 2026 | 10.27 | 10.47 | 10.21 | 10.36 | 10.14 | 1.17% | 18,836,920 |
| May 6, 2026 | 10.11 | 10.27 | 10.03 | 10.24 | 10.02 | 1.59% | 19,176,550 |
| Apr 30, 2026 | 10.24 | 10.28 | 9.97 | 10.08 | 9.87 | -2.04% | 18,925,890 |
| Apr 29, 2026 | 10.08 | 10.29 | 10.03 | 10.29 | 10.07 | 1.28% | 15,914,880 |