Nanjing Medlander Medical Technology Co.,Ltd. (SHA:688273)
China
· Delayed Price · Currency is CNY 44.29
+0.81 (1.86%)
At close: Mar 9, 2026
SHA:688273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.56 | 44.53 | 41.55 | 44.29 | 44.29 | 1.86% | 2,351,686 |
| Mar 6, 2026 | 41.99 | 43.58 | 41.57 | 43.48 | 43.48 | 3.99% | 1,809,464 |
| Mar 5, 2026 | 41.40 | 42.77 | 41.17 | 41.81 | 41.81 | 2.83% | 1,578,677 |
| Mar 4, 2026 | 40.65 | 41.85 | 40.10 | 40.66 | 40.66 | -2.17% | 1,845,169 |
| Mar 3, 2026 | 44.81 | 45.09 | 41.43 | 41.56 | 41.56 | -7.64% | 1,901,502 |
| Mar 2, 2026 | 45.64 | 46.20 | 44.10 | 45.00 | 45.00 | -2.89% | 1,833,968 |
| Feb 27, 2026 | 44.15 | 46.51 | 43.86 | 46.34 | 46.34 | 4.98% | 2,844,560 |
| Feb 26, 2026 | 44.00 | 44.15 | 43.26 | 44.14 | 44.14 | 0.32% | 979,571 |
| Feb 25, 2026 | 44.03 | 44.32 | 43.67 | 44.00 | 44.00 | 1.29% | 1,144,710 |
| Feb 24, 2026 | 45.45 | 45.45 | 42.88 | 43.44 | 43.44 | -3.66% | 2,141,747 |
| Feb 13, 2026 | 44.46 | 46.31 | 44.27 | 45.09 | 45.09 | 1.10% | 2,251,250 |
| Feb 12, 2026 | 44.70 | 44.77 | 44.00 | 44.60 | 44.60 | -0.27% | 1,596,171 |
| Feb 11, 2026 | 44.94 | 45.71 | 44.41 | 44.72 | 44.72 | 0.27% | 1,696,253 |
| Feb 10, 2026 | 44.95 | 44.95 | 44.14 | 44.60 | 44.60 | -0.56% | 997,777 |
| Feb 9, 2026 | 44.25 | 45.00 | 43.52 | 44.85 | 44.85 | 3.25% | 1,372,772 |
| Feb 6, 2026 | 44.02 | 44.37 | 43.22 | 43.44 | 43.44 | -1.70% | 1,057,276 |
| Feb 5, 2026 | 44.00 | 44.59 | 43.52 | 44.19 | 44.19 | 0.43% | 1,264,379 |
| Feb 4, 2026 | 44.35 | 44.35 | 43.33 | 44.00 | 44.00 | - | 1,258,757 |
| Feb 3, 2026 | 43.63 | 44.22 | 43.38 | 44.00 | 44.00 | 1.43% | 1,218,170 |
| Feb 2, 2026 | 44.00 | 45.00 | 43.21 | 43.38 | 43.38 | -2.21% | 1,215,384 |
| Jan 30, 2026 | 44.70 | 44.90 | 43.72 | 44.36 | 44.36 | -1.40% | 1,366,536 |
| Jan 29, 2026 | 45.15 | 46.45 | 44.60 | 44.99 | 44.99 | -0.24% | 1,600,988 |
| Jan 28, 2026 | 46.15 | 46.79 | 44.50 | 45.10 | 45.10 | -3.05% | 2,091,108 |
| Jan 27, 2026 | 45.12 | 46.80 | 44.78 | 46.52 | 46.52 | 2.24% | 2,277,528 |
| Jan 26, 2026 | 47.09 | 47.09 | 45.29 | 45.50 | 45.50 | -3.09% | 2,077,281 |
| Jan 23, 2026 | 47.20 | 47.25 | 46.12 | 46.95 | 46.95 | 2.18% | 2,133,743 |
| Jan 22, 2026 | 45.65 | 46.48 | 45.47 | 45.95 | 45.95 | - | 1,449,282 |
| Jan 21, 2026 | 45.99 | 47.00 | 45.50 | 45.95 | 45.95 | -0.76% | 1,562,438 |
| Jan 20, 2026 | 47.55 | 47.89 | 45.67 | 46.30 | 46.30 | -3.02% | 2,816,829 |
| Jan 19, 2026 | 47.74 | 48.70 | 47.37 | 47.74 | 47.74 | -0.08% | 2,297,137 |
| Jan 16, 2026 | 50.18 | 50.20 | 47.60 | 47.78 | 47.78 | -3.81% | 3,123,602 |
| Jan 15, 2026 | 51.00 | 51.62 | 48.88 | 49.67 | 49.67 | -3.93% | 4,219,615 |
| Jan 14, 2026 | 52.00 | 54.28 | 50.28 | 51.70 | 51.70 | -0.96% | 5,721,631 |
| Jan 13, 2026 | 54.99 | 55.20 | 51.40 | 52.20 | 52.20 | -4.78% | 6,643,957 |
| Jan 12, 2026 | 53.50 | 57.10 | 52.50 | 54.82 | 54.82 | 2.97% | 9,340,423 |
| Jan 9, 2026 | 54.49 | 55.50 | 51.56 | 53.24 | 53.24 | -3.52% | 9,143,517 |
| Jan 8, 2026 | 55.66 | 58.88 | 54.50 | 55.18 | 55.18 | 0.58% | 9,306,490 |
| Jan 7, 2026 | 60.00 | 60.00 | 52.04 | 54.86 | 54.86 | -10.39% | 11,395,080 |
| Jan 6, 2026 | 57.97 | 61.22 | 55.87 | 61.22 | 61.22 | 19.99% | 10,688,430 |
| Jan 5, 2026 | 46.88 | 51.02 | 46.88 | 51.02 | 51.02 | 19.99% | 7,020,114 |
| Dec 31, 2025 | 41.75 | 43.06 | 41.61 | 42.52 | 42.52 | -0.14% | 2,862,764 |
| Dec 30, 2025 | 41.00 | 42.90 | 40.32 | 42.58 | 42.58 | 2.04% | 5,400,705 |
| Dec 29, 2025 | 38.38 | 42.50 | 38.38 | 41.73 | 41.73 | 8.22% | 5,523,049 |
| Dec 26, 2025 | 40.40 | 40.65 | 38.43 | 38.56 | 38.56 | -4.51% | 3,226,060 |
| Dec 25, 2025 | 37.80 | 40.73 | 37.80 | 40.38 | 40.38 | 12.07% | 5,481,758 |
| Dec 24, 2025 | 35.69 | 36.18 | 35.35 | 36.03 | 36.03 | 1.44% | 628,259 |
| Dec 23, 2025 | 35.69 | 36.13 | 35.50 | 35.52 | 35.52 | -0.50% | 549,240 |
| Dec 22, 2025 | 36.46 | 36.46 | 35.03 | 35.70 | 35.70 | -0.11% | 718,416 |
| Dec 19, 2025 | 35.60 | 35.88 | 35.01 | 35.74 | 35.74 | 1.65% | 873,810 |
| Dec 18, 2025 | 34.30 | 35.72 | 34.27 | 35.16 | 35.16 | 2.12% | 1,066,335 |
| Dec 17, 2025 | 33.96 | 34.50 | 33.70 | 34.43 | 34.43 | 1.56% | 658,337 |
| Dec 16, 2025 | 34.15 | 34.33 | 33.71 | 33.90 | 33.90 | -0.99% | 460,906 |
| Dec 15, 2025 | 34.11 | 34.88 | 34.11 | 34.24 | 34.24 | -0.35% | 563,492 |
| Dec 12, 2025 | 34.34 | 34.63 | 34.06 | 34.36 | 34.36 | 0.53% | 581,853 |
| Dec 11, 2025 | 35.15 | 35.15 | 34.10 | 34.18 | 34.18 | -2.12% | 593,709 |
| Dec 10, 2025 | 35.28 | 35.28 | 34.56 | 34.92 | 34.92 | -1.02% | 505,570 |
| Dec 9, 2025 | 35.39 | 35.97 | 35.10 | 35.28 | 35.28 | -0.14% | 709,347 |
| Dec 8, 2025 | 35.30 | 35.69 | 35.04 | 35.33 | 35.33 | 0.40% | 985,729 |
| Dec 5, 2025 | 34.94 | 35.73 | 34.46 | 35.19 | 35.19 | 1.27% | 815,687 |
| Dec 4, 2025 | 35.14 | 35.17 | 34.40 | 34.75 | 34.75 | -1.25% | 634,833 |
| Dec 3, 2025 | 36.00 | 36.55 | 34.81 | 35.19 | 35.19 | -3.00% | 1,140,150 |
| Dec 2, 2025 | 36.56 | 37.30 | 35.60 | 36.28 | 36.28 | -3.18% | 1,671,519 |
| Dec 1, 2025 | 36.00 | 37.92 | 35.51 | 37.47 | 37.47 | 4.90% | 1,836,614 |
| Nov 28, 2025 | 35.06 | 36.24 | 35.06 | 35.72 | 35.72 | 1.88% | 681,573 |
| Nov 27, 2025 | 35.10 | 35.50 | 34.68 | 35.06 | 35.06 | -0.31% | 758,908 |
| Nov 26, 2025 | 35.57 | 35.88 | 34.95 | 35.17 | 34.87 | -1.57% | 843,537 |
| Nov 25, 2025 | 34.18 | 35.98 | 34.18 | 35.73 | 35.43 | 5.12% | 1,618,268 |
| Nov 24, 2025 | 34.31 | 34.69 | 33.85 | 33.99 | 33.70 | -0.93% | 1,215,875 |
| Nov 21, 2025 | 35.10 | 35.37 | 33.81 | 34.31 | 34.02 | -2.61% | 832,935 |
| Nov 20, 2025 | 35.48 | 35.74 | 35.08 | 35.23 | 34.93 | -0.45% | 455,480 |
| Nov 19, 2025 | 35.93 | 36.38 | 35.20 | 35.39 | 35.09 | -1.64% | 739,606 |
| Nov 18, 2025 | 36.23 | 36.68 | 35.85 | 35.98 | 35.67 | -1.42% | 712,304 |
| Nov 17, 2025 | 37.51 | 37.51 | 36.13 | 36.50 | 36.19 | -2.14% | 876,890 |
| Nov 14, 2025 | 37.61 | 38.18 | 37.30 | 37.30 | 36.98 | -1.87% | 579,153 |
| Nov 13, 2025 | 38.30 | 38.46 | 37.17 | 38.01 | 37.69 | -1.78% | 1,177,043 |
| Nov 12, 2025 | 38.30 | 39.48 | 38.30 | 38.70 | 38.37 | 1.34% | 1,113,098 |
| Nov 11, 2025 | 38.21 | 38.60 | 37.86 | 38.19 | 37.86 | -0.44% | 635,714 |
| Nov 10, 2025 | 38.19 | 38.70 | 37.83 | 38.36 | 38.03 | 0.47% | 789,091 |
| Nov 7, 2025 | 38.91 | 39.30 | 38.11 | 38.18 | 37.85 | -2.48% | 1,096,958 |
| Nov 6, 2025 | 39.59 | 39.59 | 38.67 | 39.15 | 38.82 | 0.33% | 631,606 |
| Nov 5, 2025 | 39.60 | 39.60 | 38.65 | 39.02 | 38.69 | -1.71% | 947,075 |
| Nov 4, 2025 | 40.66 | 40.66 | 39.30 | 39.70 | 39.36 | -2.26% | 1,310,888 |
| Nov 3, 2025 | 41.41 | 41.87 | 40.30 | 40.62 | 40.27 | -1.88% | 1,021,428 |
| Oct 31, 2025 | 40.69 | 42.28 | 40.69 | 41.40 | 41.05 | 1.47% | 1,316,778 |
| Oct 30, 2025 | 41.56 | 42.03 | 40.68 | 40.80 | 40.45 | -1.83% | 1,535,675 |
| Oct 29, 2025 | 41.68 | 42.37 | 41.26 | 41.56 | 41.21 | -0.31% | 1,895,707 |
| Oct 28, 2025 | 41.60 | 42.24 | 41.58 | 41.69 | 41.33 | -1.11% | 1,270,380 |
| Oct 27, 2025 | 41.92 | 42.99 | 41.23 | 42.16 | 41.80 | 0.57% | 1,905,900 |
| Oct 24, 2025 | 39.33 | 42.14 | 39.33 | 41.92 | 41.56 | 6.31% | 2,934,530 |
| Oct 23, 2025 | 39.60 | 39.93 | 38.38 | 39.43 | 39.09 | 0.72% | 1,385,617 |
| Oct 22, 2025 | 40.11 | 40.37 | 39.01 | 39.15 | 38.82 | -3.29% | 1,330,882 |
| Oct 21, 2025 | 41.01 | 41.34 | 39.60 | 40.48 | 40.13 | -1.99% | 2,234,746 |
| Oct 20, 2025 | 41.10 | 42.88 | 40.97 | 41.30 | 40.95 | 1.67% | 2,611,330 |
| Oct 17, 2025 | 43.50 | 43.77 | 40.37 | 40.62 | 40.27 | -7.32% | 2,940,350 |
| Oct 16, 2025 | 43.70 | 45.33 | 42.41 | 43.83 | 43.46 | -0.16% | 3,380,302 |
| Oct 15, 2025 | 40.03 | 44.30 | 39.35 | 43.90 | 43.53 | 9.75% | 4,750,453 |
| Oct 14, 2025 | 40.19 | 41.39 | 39.70 | 40.00 | 39.66 | - | 1,396,959 |
| Oct 13, 2025 | 39.20 | 40.72 | 38.20 | 40.00 | 39.66 | -2.20% | 1,505,251 |
| Oct 10, 2025 | 41.23 | 42.24 | 40.05 | 40.90 | 40.55 | -1.78% | 1,504,456 |
| Oct 9, 2025 | 40.97 | 42.41 | 39.55 | 41.64 | 41.28 | 2.54% | 2,472,896 |