Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China
· Delayed Price · Currency is CNY 10.30
+0.12 (1.18%)
Mar 10, 2026, 1:35 PM CST
SHE:300439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.91 | 10.25 | 9.91 | 10.21 | - | 0.29% | 208,500 |
| Mar 9, 2026 | 10.21 | 10.23 | 10.09 | 10.18 | 10.18 | -0.29% | 3,594,115 |
| Mar 6, 2026 | 9.91 | 10.21 | 9.91 | 10.21 | 10.21 | 2.41% | 3,744,315 |
| Mar 5, 2026 | 9.93 | 10.02 | 9.89 | 9.97 | 9.97 | 1.53% | 2,835,700 |
| Mar 4, 2026 | 9.95 | 9.99 | 9.76 | 9.82 | 9.82 | -1.50% | 3,873,777 |
| Mar 3, 2026 | 10.01 | 10.21 | 9.96 | 9.97 | 9.97 | -0.60% | 6,104,994 |
| Mar 2, 2026 | 10.30 | 10.30 | 9.98 | 10.03 | 10.03 | -3.37% | 5,050,600 |
| Feb 27, 2026 | 10.31 | 10.39 | 10.31 | 10.38 | 10.38 | 0.48% | 2,516,900 |
| Feb 26, 2026 | 10.37 | 10.39 | 10.26 | 10.33 | 10.33 | -0.19% | 3,204,350 |
| Feb 25, 2026 | 10.30 | 10.42 | 10.26 | 10.35 | 10.35 | 0.88% | 3,388,300 |
| Feb 24, 2026 | 10.21 | 10.27 | 10.16 | 10.26 | 10.26 | 1.08% | 2,572,750 |
| Feb 13, 2026 | 10.19 | 10.23 | 10.12 | 10.15 | 10.15 | -0.20% | 2,871,100 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.12 | 10.17 | 10.17 | -1.07% | 3,431,100 |
| Feb 11, 2026 | 10.31 | 10.35 | 10.28 | 10.28 | 10.28 | -0.68% | 2,090,900 |
| Feb 10, 2026 | 10.37 | 10.38 | 10.31 | 10.35 | 10.35 | -0.10% | 2,839,100 |
| Feb 9, 2026 | 10.28 | 10.38 | 10.28 | 10.36 | 10.36 | 0.97% | 2,592,050 |
| Feb 6, 2026 | 10.18 | 10.34 | 10.18 | 10.26 | 10.26 | 0.59% | 3,111,191 |
| Feb 5, 2026 | 10.27 | 10.31 | 10.20 | 10.20 | 10.20 | -0.49% | 2,631,291 |
| Feb 4, 2026 | 10.15 | 10.27 | 10.11 | 10.25 | 10.25 | 0.99% | 3,288,586 |
| Feb 3, 2026 | 10.09 | 10.16 | 10.07 | 10.15 | 10.15 | 1.20% | 3,483,095 |
| Feb 2, 2026 | 10.12 | 10.24 | 10.03 | 10.03 | 10.03 | -1.47% | 4,847,500 |
| Jan 30, 2026 | 10.28 | 10.39 | 10.07 | 10.18 | 10.18 | -0.97% | 6,024,200 |
| Jan 29, 2026 | 10.30 | 10.40 | 10.18 | 10.28 | 10.28 | -0.58% | 6,357,000 |
| Jan 28, 2026 | 10.58 | 10.59 | 10.34 | 10.34 | 10.34 | -3.18% | 9,127,772 |
| Jan 27, 2026 | 10.85 | 10.90 | 10.41 | 10.68 | 10.68 | -2.82% | 13,547,470 |
| Jan 26, 2026 | 10.51 | 11.05 | 10.51 | 10.99 | 10.99 | 5.17% | 22,202,310 |
| Jan 23, 2026 | 10.38 | 10.45 | 10.34 | 10.45 | 10.45 | 0.97% | 3,731,500 |
| Jan 22, 2026 | 10.29 | 10.35 | 10.24 | 10.35 | 10.35 | 0.78% | 3,007,207 |
| Jan 21, 2026 | 10.23 | 10.37 | 10.18 | 10.27 | 10.27 | 0.20% | 3,019,900 |
| Jan 20, 2026 | 10.27 | 10.35 | 10.20 | 10.25 | 10.25 | -0.19% | 3,692,000 |
| Jan 19, 2026 | 10.21 | 10.29 | 10.13 | 10.27 | 10.27 | 0.69% | 3,845,000 |
| Jan 16, 2026 | 10.38 | 10.41 | 10.16 | 10.20 | 10.20 | -1.54% | 5,848,972 |
| Jan 15, 2026 | 10.55 | 10.55 | 10.35 | 10.36 | 10.36 | -1.80% | 4,383,879 |
| Jan 14, 2026 | 10.44 | 10.66 | 10.37 | 10.55 | 10.55 | 0.86% | 9,215,100 |
| Jan 13, 2026 | 10.30 | 10.58 | 10.27 | 10.46 | 10.46 | 1.75% | 9,419,034 |
| Jan 12, 2026 | 10.21 | 10.29 | 10.18 | 10.28 | 10.28 | 0.88% | 4,836,900 |
| Jan 9, 2026 | 10.13 | 10.20 | 10.07 | 10.19 | 10.19 | 0.49% | 4,521,400 |
| Jan 8, 2026 | 10.02 | 10.14 | 9.98 | 10.14 | 10.14 | 0.90% | 4,027,400 |
| Jan 7, 2026 | 10.11 | 10.13 | 10.01 | 10.05 | 10.05 | -0.50% | 3,140,600 |
| Jan 6, 2026 | 10.17 | 10.18 | 10.07 | 10.10 | 10.10 | -0.30% | 3,678,877 |
| Jan 5, 2026 | 9.89 | 10.18 | 9.89 | 10.13 | 10.13 | 2.84% | 4,979,897 |
| Dec 31, 2025 | 9.84 | 9.91 | 9.81 | 9.85 | 9.85 | -0.20% | 2,116,920 |
| Dec 30, 2025 | 9.82 | 9.92 | 9.78 | 9.87 | 9.87 | 0.20% | 1,907,877 |
| Dec 29, 2025 | 9.97 | 9.97 | 9.83 | 9.85 | 9.85 | -1.01% | 2,376,400 |
| Dec 26, 2025 | 10.01 | 10.03 | 9.93 | 9.95 | 9.95 | -0.80% | 2,517,200 |
| Dec 25, 2025 | 10.04 | 10.04 | 9.97 | 10.03 | 10.03 | 0.10% | 2,069,500 |
| Dec 24, 2025 | 9.95 | 10.05 | 9.92 | 10.02 | 10.02 | 0.70% | 1,801,800 |
| Dec 23, 2025 | 10.00 | 10.02 | 9.91 | 9.95 | 9.95 | -0.50% | 1,804,400 |
| Dec 22, 2025 | 10.08 | 10.10 | 9.98 | 10.00 | 10.00 | -0.99% | 2,152,800 |
| Dec 19, 2025 | 9.97 | 10.12 | 9.96 | 10.10 | 10.10 | 1.00% | 2,358,600 |
| Dec 18, 2025 | 9.84 | 10.02 | 9.81 | 10.00 | 10.00 | 1.63% | 2,939,700 |
| Dec 17, 2025 | 9.75 | 9.85 | 9.66 | 9.84 | 9.84 | 0.72% | 2,989,300 |
| Dec 16, 2025 | 9.87 | 9.90 | 9.74 | 9.77 | 9.77 | -1.21% | 2,856,100 |
| Dec 15, 2025 | 9.77 | 9.94 | 9.77 | 9.89 | 9.89 | - | 2,516,000 |
| Dec 12, 2025 | 9.94 | 9.98 | 9.85 | 9.89 | 9.89 | -0.30% | 2,592,217 |
| Dec 11, 2025 | 10.11 | 10.13 | 9.90 | 9.92 | 9.92 | -1.88% | 4,208,800 |
| Dec 10, 2025 | 10.19 | 10.20 | 10.05 | 10.11 | 10.11 | -0.98% | 4,287,400 |
| Dec 9, 2025 | 10.36 | 10.39 | 10.19 | 10.21 | 10.21 | -1.45% | 3,150,600 |
| Dec 8, 2025 | 10.38 | 10.43 | 10.34 | 10.36 | 10.36 | - | 2,661,500 |
| Dec 5, 2025 | 10.32 | 10.36 | 10.21 | 10.36 | 10.36 | 0.39% | 3,279,400 |
| Dec 4, 2025 | 10.37 | 10.42 | 10.24 | 10.32 | 10.32 | -0.86% | 2,790,100 |
| Dec 3, 2025 | 10.43 | 10.47 | 10.34 | 10.41 | 10.41 | -0.29% | 3,671,700 |
| Dec 2, 2025 | 10.51 | 10.53 | 10.37 | 10.44 | 10.44 | -0.67% | 2,675,500 |
| Dec 1, 2025 | 10.53 | 10.59 | 10.48 | 10.51 | 10.51 | 0.10% | 3,327,100 |
| Nov 28, 2025 | 10.54 | 10.56 | 10.43 | 10.50 | 10.50 | -0.38% | 2,956,000 |
| Nov 27, 2025 | 10.43 | 10.61 | 10.38 | 10.54 | 10.54 | 1.05% | 3,718,300 |
| Nov 26, 2025 | 10.47 | 10.73 | 10.43 | 10.43 | 10.43 | -0.67% | 5,024,600 |
| Nov 25, 2025 | 10.40 | 10.59 | 10.32 | 10.50 | 10.50 | 1.65% | 4,153,400 |
| Nov 24, 2025 | 10.23 | 10.38 | 10.16 | 10.33 | 10.33 | 1.67% | 3,795,300 |
| Nov 21, 2025 | 10.56 | 10.68 | 10.15 | 10.16 | 10.16 | -4.42% | 6,356,891 |
| Nov 20, 2025 | 10.69 | 10.75 | 10.53 | 10.63 | 10.63 | -0.28% | 4,392,025 |
| Nov 19, 2025 | 10.83 | 10.87 | 10.63 | 10.66 | 10.66 | -1.57% | 4,503,300 |
| Nov 18, 2025 | 10.91 | 10.96 | 10.81 | 10.83 | 10.83 | -0.73% | 4,946,400 |
| Nov 17, 2025 | 11.00 | 11.01 | 10.84 | 10.91 | 10.91 | -1.18% | 5,276,000 |
| Nov 14, 2025 | 10.85 | 11.11 | 10.84 | 11.04 | 11.04 | 1.10% | 7,008,200 |
| Nov 13, 2025 | 10.87 | 10.94 | 10.77 | 10.92 | 10.92 | 0.18% | 5,128,268 |
| Nov 12, 2025 | 10.74 | 10.97 | 10.73 | 10.90 | 10.90 | 1.58% | 7,363,568 |
| Nov 11, 2025 | 10.66 | 10.77 | 10.60 | 10.73 | 10.73 | 0.47% | 4,061,120 |
| Nov 10, 2025 | 10.64 | 10.69 | 10.55 | 10.68 | 10.68 | 0.38% | 3,958,220 |
| Nov 7, 2025 | 10.55 | 10.65 | 10.50 | 10.64 | 10.64 | 0.76% | 3,872,500 |
| Nov 6, 2025 | 10.56 | 10.58 | 10.48 | 10.56 | 10.56 | - | 3,004,700 |
| Nov 5, 2025 | 10.51 | 10.59 | 10.45 | 10.56 | 10.56 | 0.48% | 3,401,800 |
| Nov 4, 2025 | 10.52 | 10.52 | 10.42 | 10.51 | 10.51 | 0.10% | 3,076,600 |
| Nov 3, 2025 | 10.45 | 10.54 | 10.38 | 10.50 | 10.50 | 0.77% | 3,747,300 |
| Oct 31, 2025 | 10.19 | 10.46 | 10.19 | 10.42 | 10.42 | 2.26% | 5,798,500 |
| Oct 30, 2025 | 10.25 | 10.29 | 10.18 | 10.19 | 10.19 | -0.68% | 3,605,000 |
| Oct 29, 2025 | 10.45 | 10.52 | 10.22 | 10.26 | 10.26 | -2.38% | 6,189,230 |
| Oct 28, 2025 | 10.48 | 10.55 | 10.42 | 10.51 | 10.51 | 0.19% | 3,646,900 |
| Oct 27, 2025 | 10.44 | 10.55 | 10.38 | 10.49 | 10.49 | 0.67% | 4,058,100 |
| Oct 24, 2025 | 10.53 | 10.54 | 10.41 | 10.42 | 10.42 | -0.86% | 3,426,000 |
| Oct 23, 2025 | 10.46 | 10.52 | 10.36 | 10.51 | 10.51 | 0.38% | 3,147,725 |
| Oct 22, 2025 | 10.44 | 10.55 | 10.41 | 10.47 | 10.47 | 0.29% | 3,205,400 |
| Oct 21, 2025 | 10.36 | 10.44 | 10.31 | 10.44 | 10.44 | 0.68% | 4,169,800 |
| Oct 20, 2025 | 10.19 | 10.39 | 10.16 | 10.37 | 10.37 | 1.77% | 3,662,384 |
| Oct 17, 2025 | 10.31 | 10.38 | 10.15 | 10.19 | 10.19 | -1.16% | 3,758,900 |
| Oct 16, 2025 | 10.36 | 10.41 | 10.27 | 10.31 | 10.31 | -0.58% | 3,036,400 |
| Oct 15, 2025 | 10.20 | 10.39 | 10.20 | 10.37 | 10.37 | 1.67% | 3,658,849 |
| Oct 14, 2025 | 10.38 | 10.40 | 10.16 | 10.20 | 10.20 | -0.58% | 4,558,154 |
| Oct 13, 2025 | 10.15 | 10.28 | 9.95 | 10.26 | 10.26 | -0.97% | 4,661,100 |
| Oct 10, 2025 | 10.26 | 10.41 | 10.23 | 10.36 | 10.36 | 0.68% | 3,836,300 |