Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.34
-0.12 (-1.27%)
Oct 27, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.01 | 9.48 | 9.01 | 9.34 | 9.34 | -1.27% | 5,702,560 |
| Oct 26, 2026 | 9.19 | 9.54 | 9.19 | 9.46 | 9.46 | 1.94% | 10,714,897 |
| Oct 23, 2026 | 9.01 | 9.29 | 8.77 | 9.28 | 9.28 | 2.09% | 8,747,790 |
| Oct 22, 2026 | 9.22 | 9.32 | 9.08 | 9.09 | 9.09 | -1.84% | 5,535,108 |
| Oct 21, 2026 | 9.29 | 9.37 | 9.24 | 9.26 | 9.26 | - | 4,860,000 |
| Oct 20, 2026 | 9.24 | 9.37 | 9.18 | 9.26 | 9.26 | 0.11% | 5,603,300 |
| Oct 19, 2026 | 8.98 | 9.29 | 8.90 | 9.25 | 9.25 | 1.43% | 10,036,584 |
| Oct 16, 2026 | 9.42 | 9.46 | 9.01 | 9.12 | 9.12 | 1.79% | 11,696,040 |
| Oct 15, 2026 | 9.03 | 9.07 | 8.91 | 8.96 | 8.96 | -1.54% | 4,555,292 |
| Oct 14, 2026 | 9.08 | 9.15 | 9.02 | 9.10 | 9.10 | 0.11% | 3,418,707 |
| Oct 13, 2026 | 8.95 | 9.13 | 8.83 | 9.09 | 9.09 | 0.89% | 5,417,600 |
| Oct 12, 2026 | 9.18 | 9.19 | 8.96 | 9.01 | 9.01 | -1.74% | 4,903,325 |
| Oct 9, 2026 | 9.05 | 9.17 | 9.02 | 9.17 | 9.17 | 1.33% | 5,599,430 |
| Oct 8, 2026 | 9.05 | 9.13 | 9.00 | 9.05 | 9.05 | - | 4,280,020 |
| Sep 30, 2026 | 9.06 | 9.11 | 8.98 | 9.05 | 9.05 | 0.22% | 4,724,870 |
| Sep 29, 2026 | 9.04 | 9.10 | 8.97 | 9.03 | 9.03 | -0.11% | 3,331,793 |
| Sep 28, 2026 | 9.02 | 9.07 | 8.86 | 9.04 | 9.04 | 0.22% | 4,644,204 |
| Sep 24, 2026 | 9.10 | 9.10 | 8.95 | 9.02 | 9.02 | -0.66% | 3,571,900 |
| Sep 23, 2026 | 9.06 | 9.10 | 9.03 | 9.08 | 9.08 | 0.78% | 3,089,500 |
| Sep 22, 2026 | 9.15 | 9.21 | 9.08 | 9.11 | 9.01 | -0.65% | 3,971,029 |
| Sep 21, 2026 | 9.00 | 9.18 | 9.00 | 9.17 | 9.07 | 1.78% | 3,820,549 |
| Sep 18, 2026 | 9.01 | 9.09 | 8.99 | 9.01 | 8.91 | 0.33% | 3,219,880 |
| Sep 17, 2026 | 8.91 | 9.04 | 8.87 | 8.98 | 8.88 | 0.34% | 2,912,558 |
| Sep 16, 2026 | 9.05 | 9.05 | 8.86 | 8.95 | 8.85 | -1.10% | 5,759,194 |
| Sep 15, 2026 | 9.25 | 9.25 | 9.02 | 9.05 | 8.95 | -2.48% | 5,117,567 |
| Sep 14, 2026 | 9.07 | 9.28 | 9.07 | 9.28 | 9.18 | 1.87% | 6,141,882 |
| Sep 11, 2026 | 9.13 | 9.14 | 9.00 | 9.11 | 9.01 | -0.22% | 5,197,760 |
| Sep 10, 2026 | 9.17 | 9.18 | 9.06 | 9.13 | 9.03 | 0.11% | 4,579,281 |
| Sep 9, 2026 | 9.16 | 9.16 | 9.04 | 9.12 | 9.02 | -0.44% | 5,051,715 |
| Sep 8, 2026 | 9.06 | 9.19 | 9.04 | 9.16 | 9.06 | 0.99% | 4,951,047 |
| Sep 7, 2026 | 9.19 | 9.22 | 9.05 | 9.07 | 8.97 | -1.09% | 6,213,390 |
| Sep 4, 2026 | 9.29 | 9.38 | 9.15 | 9.17 | 9.07 | -0.97% | 6,831,908 |
| Sep 3, 2026 | 9.29 | 9.38 | 9.25 | 9.26 | 9.16 | -0.43% | 4,889,900 |
| Sep 2, 2026 | 9.45 | 9.46 | 9.19 | 9.30 | 9.20 | -2.11% | 10,201,995 |
| Sep 1, 2026 | 9.46 | 9.53 | 9.43 | 9.50 | 9.40 | 0.21% | 8,434,690 |
| Aug 31, 2026 | 9.61 | 9.61 | 9.46 | 9.48 | 9.38 | -1.76% | 10,581,297 |
| Aug 28, 2026 | 9.66 | 9.89 | 9.60 | 9.65 | 9.54 | -0.62% | 9,250,322 |
| Aug 27, 2026 | 9.55 | 9.72 | 9.49 | 9.71 | 9.60 | 1.68% | 8,460,052 |
| Aug 26, 2026 | 9.69 | 9.82 | 9.49 | 9.55 | 9.44 | -1.55% | 13,099,934 |
| Aug 25, 2026 | 9.63 | 9.81 | 9.54 | 9.70 | 9.59 | -0.21% | 11,180,252 |
| Aug 24, 2026 | 9.87 | 10.02 | 9.58 | 9.72 | 9.61 | -1.72% | 12,499,682 |
| Aug 21, 2026 | 10.06 | 10.08 | 9.73 | 9.89 | 9.78 | -3.23% | 13,200,067 |
| Aug 20, 2026 | 9.98 | 10.46 | 9.98 | 10.22 | 10.11 | 3.44% | 25,900,675 |
| Aug 19, 2026 | 9.96 | 10.17 | 9.80 | 9.88 | 9.77 | -2.47% | 12,976,515 |
| Aug 18, 2026 | 9.98 | 10.19 | 9.85 | 10.13 | 10.02 | 1.30% | 15,937,137 |
| Aug 17, 2026 | 10.07 | 10.07 | 9.81 | 10.00 | 9.89 | -0.79% | 15,269,561 |
| Aug 14, 2026 | 9.97 | 10.22 | 9.91 | 10.08 | 9.97 | 0.60% | 26,070,509 |
| Aug 13, 2026 | 9.55 | 10.09 | 9.41 | 10.02 | 9.91 | 5.70% | 34,968,875 |
| Aug 12, 2026 | 9.31 | 9.61 | 9.29 | 9.48 | 9.38 | 1.07% | 11,821,641 |
| Aug 11, 2026 | 9.69 | 9.73 | 9.33 | 9.38 | 9.28 | -3.40% | 18,940,899 |