Skip to main content
logo
Contec Medical Systems Co.,Ltd (SHE:300869)
China flag China · Delayed Price · Currency is CNY
15.63
-0.20 (-1.26%)
Jan 20, 2026, 3:04 PM CST

SHE:300869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202615.7215.9315.6915.8315.830.13%2,926,808
Jan 16, 202616.0416.1515.7215.8115.81-1.25%4,407,397
Jan 15, 202616.1916.3215.9416.0116.01-1.78%4,768,381
Jan 14, 202616.2816.7316.0516.3016.300.18%9,743,732
Jan 13, 202616.3516.7316.2716.2716.270.31%9,993,417
Jan 12, 202615.9416.2615.9016.2216.221.69%6,199,445
Jan 9, 202615.8715.9515.7115.9515.950.95%5,255,794
Jan 8, 202615.6215.9215.4915.8015.801.61%4,540,694
Jan 7, 202615.7415.7815.5215.5515.55-1.46%3,775,845
Jan 6, 202615.6815.9015.6415.7815.780.90%6,129,376
Jan 5, 202614.9915.6514.9815.6415.644.27%6,952,735
Dec 31, 202515.0615.0814.8815.0015.00-0.27%2,345,623
Dec 30, 202515.2315.2314.9515.0415.04-0.86%2,706,582
Dec 29, 202515.3015.3515.1515.1715.17-1.11%2,510,618
Dec 26, 202515.4315.4415.2815.3415.34-0.65%2,222,218
Dec 25, 202515.3415.4615.3115.4415.440.46%1,927,795
Dec 24, 202515.2815.3715.2215.3715.370.59%1,904,684
Dec 23, 202515.5515.5715.2415.2815.28-1.93%2,453,200
Dec 22, 202515.5615.6415.5115.5815.58-0.06%2,362,859
Dec 19, 202515.4815.6315.4815.5915.590.52%2,881,790
Dec 18, 202515.3015.6015.2715.5115.511.04%2,760,802
Dec 17, 202515.4015.4415.1115.3515.35-0.52%2,985,159
Dec 16, 202515.3915.4715.1915.4315.430.26%3,066,859
Dec 15, 202515.3215.5715.2715.3915.39-0.32%2,476,526
Dec 12, 202515.3515.4415.2615.4415.440.65%2,587,186
Dec 11, 202515.5515.7115.3315.3415.34-1.10%3,268,163
Dec 10, 202515.9015.9315.5015.5115.51-3.18%5,717,119
Dec 9, 202515.8016.2815.6616.0216.021.26%6,177,200
Dec 8, 202515.9316.0815.8015.8215.82-0.50%3,058,815
Dec 5, 202515.7815.9715.6615.9015.900.44%2,576,660
Dec 4, 202516.1016.1115.6815.8315.83-1.74%4,039,555
Dec 3, 202516.5016.5316.0516.1116.11-2.13%4,366,443
Dec 2, 202516.8016.9216.4616.4616.46-1.79%3,523,700
Dec 1, 202516.4616.7616.4616.7616.761.58%3,829,375
Nov 28, 202516.6316.7416.4616.5016.50-1.43%4,231,100
Nov 27, 202516.6916.9216.5216.7416.740.36%3,853,281
Nov 26, 202516.6517.2716.6116.6816.680.06%5,459,200
Nov 25, 202516.5616.8616.5416.6716.670.66%3,502,799
Nov 24, 202516.4016.6316.3316.5616.561.66%3,654,200
Nov 21, 202516.8617.0816.2916.2916.29-4.12%5,930,222
Nov 20, 202517.3017.4016.8716.9916.99-1.91%6,137,039
Nov 19, 202517.6317.6517.2017.3217.32-1.53%5,717,920
Nov 18, 202517.4218.1017.3417.5917.591.27%9,478,556
Nov 17, 202517.4217.4917.1717.3717.37-0.97%5,503,028
Nov 14, 202517.4817.7617.4217.5417.54-0.34%5,824,923
Nov 13, 202517.4617.6817.3017.6017.600.57%7,760,729
Nov 12, 202517.2817.5617.1317.5017.500.98%7,944,235
Nov 11, 202517.5217.5317.2117.3317.33-1.08%7,029,682
Nov 10, 202516.9417.5916.7817.5217.524.29%12,997,870
Nov 7, 202516.5116.9616.4216.8016.801.76%7,679,311