Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.23
-0.23 (-2.43%)
May 28, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.74 | 9.74 | 9.04 | 9.22 | - | -0.43% | 6,006,992 |
| 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 |
| Apr 28, 2026 | 10.14 | 10.25 | 9.89 | 10.16 | 9.95 | 0.79% | 19,885,790 |
| Apr 27, 2026 | 10.32 | 10.49 | 10.00 | 10.08 | 9.87 | 0.30% | 24,025,850 |
| Apr 24, 2026 | 9.90 | 10.09 | 9.83 | 10.05 | 9.84 | 1.11% | 15,858,460 |
| Apr 23, 2026 | 10.06 | 10.12 | 9.74 | 9.94 | 9.73 | -0.80% | 14,432,640 |
| Apr 22, 2026 | 10.02 | 10.29 | 9.86 | 10.02 | 9.81 | -1.18% | 21,984,350 |
| Apr 21, 2026 | 9.41 | 10.66 | 9.38 | 10.14 | 9.93 | 8.45% | 29,335,620 |
| Apr 20, 2026 | 9.31 | 9.40 | 9.24 | 9.35 | 9.15 | 0.11% | 6,536,695 |
| Apr 17, 2026 | 9.43 | 9.44 | 9.24 | 9.34 | 9.14 | -1.68% | 9,008,555 |
| Apr 16, 2026 | 9.78 | 9.80 | 9.37 | 9.50 | 9.30 | -2.96% | 13,357,980 |
| Apr 15, 2026 | 9.73 | 9.90 | 9.64 | 9.79 | 9.58 | 0.93% | 9,158,755 |
| Apr 14, 2026 | 9.80 | 9.83 | 9.56 | 9.70 | 9.49 | -0.51% | 8,015,455 |
| Apr 13, 2026 | 9.87 | 9.90 | 9.66 | 9.75 | 9.54 | -1.81% | 8,528,415 |
| Apr 10, 2026 | 9.81 | 10.05 | 9.78 | 9.93 | 9.72 | 2.27% | 11,133,580 |
| Apr 9, 2026 | 9.93 | 10.05 | 9.68 | 9.71 | 9.50 | -2.51% | 8,336,170 |
| Apr 8, 2026 | 9.84 | 9.98 | 9.78 | 9.96 | 9.75 | 2.89% | 9,890,190 |
| Apr 7, 2026 | 9.55 | 9.74 | 9.40 | 9.68 | 9.48 | 1.57% | 6,412,015 |
| Apr 3, 2026 | 9.87 | 9.96 | 9.50 | 9.53 | 9.33 | -3.83% | 9,705,335 |
| Apr 2, 2026 | 9.99 | 10.12 | 9.85 | 9.91 | 9.70 | -1.20% | 9,572,414 |
| Apr 1, 2026 | 9.92 | 10.04 | 9.87 | 10.03 | 9.82 | 1.72% | 10,446,870 |
| Mar 31, 2026 | 9.95 | 10.03 | 9.83 | 9.86 | 9.65 | -1.20% | 7,277,500 |
| Mar 30, 2026 | 9.82 | 10.03 | 9.82 | 9.98 | 9.77 | 0.60% | 11,780,560 |
| Mar 27, 2026 | 9.53 | 9.93 | 9.50 | 9.92 | 9.71 | 3.12% | 10,813,760 |
| Mar 26, 2026 | 9.50 | 9.90 | 9.46 | 9.62 | 9.42 | 1.48% | 10,660,350 |
| Mar 25, 2026 | 9.41 | 9.55 | 9.34 | 9.48 | 9.28 | 0.74% | 6,552,480 |
| Mar 24, 2026 | 9.12 | 9.41 | 9.04 | 9.41 | 9.21 | 5.14% | 12,163,940 |
| Mar 23, 2026 | 9.30 | 9.36 | 8.85 | 8.95 | 8.76 | -5.49% | 14,856,880 |
| Mar 20, 2026 | 9.88 | 9.92 | 9.42 | 9.47 | 9.27 | -3.56% | 17,269,630 |
| Mar 19, 2026 | 9.85 | 10.25 | 9.79 | 9.82 | 9.61 | -1.80% | 16,633,670 |
| Mar 18, 2026 | 9.79 | 10.09 | 9.71 | 10.00 | 9.79 | 1.94% | 12,295,840 |
| Mar 17, 2026 | 9.93 | 10.05 | 9.75 | 9.81 | 9.60 | -1.41% | 12,160,790 |
| Mar 16, 2026 | 10.02 | 10.20 | 9.84 | 9.95 | 9.74 | -2.26% | 18,218,710 |