Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.72
-0.17 (-1.72%)
Aug 24, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.87 | 10.02 | 9.58 | 9.72 | 9.72 | -1.72% | 12,501,782 |
| Aug 21, 2026 | 10.06 | 10.08 | 9.73 | 9.89 | 9.89 | -3.23% | 13,200,067 |
| Aug 20, 2026 | 9.98 | 10.46 | 9.98 | 10.22 | 10.22 | 3.44% | 25,900,675 |
| Aug 19, 2026 | 9.96 | 10.17 | 9.80 | 9.88 | 9.88 | -2.47% | 12,976,515 |
| Aug 18, 2026 | 9.98 | 10.19 | 9.85 | 10.13 | 10.13 | 1.30% | 15,937,130 |
| Aug 17, 2026 | 10.07 | 10.07 | 9.81 | 10.00 | 10.00 | -0.79% | 15,269,561 |
| Aug 14, 2026 | 9.97 | 10.22 | 9.91 | 10.08 | 10.08 | 0.60% | 26,070,509 |
| Aug 13, 2026 | 9.55 | 10.09 | 9.41 | 10.02 | 10.02 | 5.70% | 34,968,875 |
| Aug 12, 2026 | 9.31 | 9.61 | 9.29 | 9.48 | 9.48 | 1.07% | 11,829,041 |
| Aug 11, 2026 | 9.69 | 9.73 | 9.33 | 9.38 | 9.38 | -3.40% | 18,940,899 |
| Aug 10, 2026 | 9.58 | 9.74 | 9.55 | 9.71 | 9.71 | 1.68% | 12,573,974 |
| Aug 7, 2026 | 9.41 | 9.55 | 9.34 | 9.55 | 9.55 | 1.49% | 9,049,800 |
| Aug 6, 2026 | 9.55 | 9.56 | 9.28 | 9.41 | 9.41 | -1.47% | 9,858,900 |
| Aug 5, 2026 | 9.54 | 9.57 | 9.34 | 9.55 | 9.55 | -0.52% | 13,059,767 |
| Aug 4, 2026 | 9.33 | 9.60 | 9.29 | 9.60 | 9.60 | -2.24% | 21,680,793 |
| Aug 3, 2026 | 9.71 | 9.84 | 9.61 | 9.82 | 9.82 | 0.82% | 20,274,920 |
| Jul 31, 2026 | 9.85 | 9.92 | 9.71 | 9.74 | 9.74 | -0.10% | 20,896,041 |
| Jul 30, 2026 | 9.69 | 9.78 | 9.60 | 9.75 | 9.75 | 0.52% | 8,016,515 |
| Jul 29, 2026 | 9.51 | 9.73 | 9.51 | 9.70 | 9.70 | 1.57% | 7,408,840 |
| Jul 28, 2026 | 9.35 | 9.61 | 9.35 | 9.55 | 9.55 | 1.27% | 5,562,700 |
| Jul 27, 2026 | 9.19 | 9.44 | 9.18 | 9.43 | 9.43 | 2.72% | 5,964,040 |
| Jul 24, 2026 | 9.33 | 9.40 | 9.18 | 9.18 | 9.18 | -2.55% | 4,944,960 |
| Jul 23, 2026 | 9.21 | 9.44 | 9.15 | 9.42 | 9.42 | 1.62% | 5,859,744 |
| Jul 22, 2026 | 9.36 | 9.48 | 9.20 | 9.27 | 9.27 | -1.28% | 6,037,800 |
| Jul 21, 2026 | 9.41 | 9.43 | 9.17 | 9.39 | 9.39 | -1.05% | 8,094,882 |
| Jul 20, 2026 | 9.52 | 9.69 | 9.27 | 9.49 | 9.49 | -0.21% | 9,396,494 |
| Jul 17, 2026 | 9.74 | 9.82 | 9.47 | 9.51 | 9.51 | -2.06% | 9,125,721 |
| Jul 16, 2026 | 9.66 | 9.81 | 9.56 | 9.71 | 9.71 | 0.31% | 7,883,249 |
| Jul 15, 2026 | 9.49 | 9.75 | 9.46 | 9.68 | 9.68 | 1.47% | 9,683,385 |
| Jul 14, 2026 | 9.40 | 9.57 | 9.23 | 9.54 | 9.54 | 1.60% | 7,452,980 |
| Jul 13, 2026 | 9.34 | 9.51 | 9.25 | 9.39 | 9.39 | 0.43% | 7,614,885 |
| 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 |