Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China · Delayed Price · Currency is CNY 9.05
+0.02 (0.22%)
Sep 30, 2026, 3:04 PM CST
Jiangxi Sanxin Medtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.03 | 9.11 | 8.98 | 9.05 | 9.05 | 0.22% | 4,730,370 |
| 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 |
| Aug 10, 2026 | 9.58 | 9.74 | 9.55 | 9.71 | 9.60 | 1.68% | 12,573,974 |
| Aug 7, 2026 | 9.41 | 9.55 | 9.34 | 9.55 | 9.44 | 1.49% | 9,042,600 |
| Aug 6, 2026 | 9.55 | 9.56 | 9.28 | 9.41 | 9.31 | -1.47% | 9,847,000 |
| Aug 5, 2026 | 9.54 | 9.57 | 9.34 | 9.55 | 9.44 | -0.52% | 13,059,767 |
| Aug 4, 2026 | 9.33 | 9.60 | 9.29 | 9.60 | 9.49 | -2.24% | 21,668,693 |
| Aug 3, 2026 | 9.71 | 9.84 | 9.61 | 9.82 | 9.71 | 0.82% | 20,274,923 |
| Jul 31, 2026 | 9.85 | 9.92 | 9.71 | 9.74 | 9.63 | -0.10% | 20,893,941 |
| Jul 30, 2026 | 9.69 | 9.78 | 9.60 | 9.75 | 9.64 | 0.52% | 8,011,715 |
| Jul 29, 2026 | 9.51 | 9.73 | 9.51 | 9.70 | 9.59 | 1.57% | 7,405,740 |
| Jul 28, 2026 | 9.35 | 9.61 | 9.35 | 9.55 | 9.44 | 1.27% | 5,545,700 |
| Jul 27, 2026 | 9.19 | 9.44 | 9.18 | 9.43 | 9.33 | 2.72% | 5,964,040 |
| Jul 24, 2026 | 9.33 | 9.40 | 9.18 | 9.18 | 9.08 | -2.55% | 4,944,160 |
| Jul 23, 2026 | 9.21 | 9.44 | 9.15 | 9.42 | 9.32 | 1.62% | 5,859,744 |
| Jul 22, 2026 | 9.36 | 9.48 | 9.20 | 9.27 | 9.17 | -1.28% | 6,037,800 |