Skip to main content
Medicalsystem Biotechnology Co., Ltd (SHE:300439)
China flag China · Delayed Price · Currency is CNY
10.09
+0.43 (4.45%)
Apr 29, 2026, 3:04 PM CST

SHE:300439 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.7810.179.7410.0910.094.45%8,175,900
Apr 28, 20269.709.859.659.669.66-0.82%2,695,300
Apr 27, 20269.739.799.589.749.740.41%2,869,900
Apr 24, 20269.609.739.509.709.700.62%2,601,751
Apr 23, 20269.759.819.599.649.64-1.33%3,494,900
Apr 22, 20269.799.819.729.779.77-0.10%2,182,100
Apr 21, 20269.889.949.729.789.78-1.11%3,068,100
Apr 20, 20269.939.939.859.899.89-0.10%2,515,700
Apr 17, 20269.929.939.849.909.90-0.50%2,669,469
Apr 16, 202610.0210.039.819.959.95-0.50%4,567,900
Apr 15, 202610.1910.259.9310.0010.00-1.96%7,897,800
Apr 14, 20269.8110.419.6610.2010.204.62%10,112,662
Apr 13, 20269.879.889.659.759.75-0.91%3,021,200
Apr 10, 20269.7710.019.749.849.840.92%4,022,400
Apr 9, 20269.9210.049.689.759.75-2.01%4,688,900
Apr 8, 202610.0210.059.819.959.951.02%4,637,300
Apr 7, 20269.539.959.449.859.853.36%4,840,700
Apr 3, 20269.969.979.529.539.53-4.41%4,634,483
Apr 2, 20269.9510.149.929.979.970.20%5,687,600
Apr 1, 20269.769.999.659.959.953.11%4,407,900
Mar 31, 20269.759.869.639.659.65-0.92%3,472,000
Mar 30, 20269.649.789.589.749.740.41%3,553,083
Mar 27, 20269.339.729.339.709.702.97%5,056,900
Mar 26, 20269.559.729.369.429.42-1.46%3,722,500
Mar 25, 20269.509.639.479.569.560.31%3,792,300
Mar 24, 20269.359.559.219.539.533.59%4,180,400
Mar 23, 20269.729.879.089.209.20-6.88%8,438,600
Mar 20, 202610.3210.399.889.889.88-4.26%7,899,300
Mar 19, 202610.4810.6210.2610.3210.32-2.09%6,004,684
Mar 18, 202610.2510.5710.2510.5410.542.83%9,495,500
Mar 17, 202610.3110.4410.2310.2510.25-0.77%4,478,500
Mar 16, 202610.2010.3510.1710.3310.331.27%3,297,900
Mar 13, 202610.1310.3010.0910.2010.200.59%3,336,800
Mar 12, 202610.2710.2810.1410.1410.14-0.98%2,493,900
Mar 11, 202610.3710.3710.2310.2410.24-0.97%2,575,300
Mar 10, 202610.2010.3510.2010.3410.341.57%3,282,200
Mar 9, 202610.2110.2310.0910.1810.18-0.29%3,594,115
Mar 6, 20269.9110.219.9110.2110.212.41%3,744,315
Mar 5, 20269.9310.029.899.979.971.53%2,835,700
Mar 4, 20269.959.999.769.829.82-1.50%3,873,777
Mar 3, 202610.0110.219.969.979.97-0.60%6,104,994
Mar 2, 202610.3010.309.9810.0310.03-3.37%5,050,600
Feb 27, 202610.3110.3910.3110.3810.380.48%2,516,900
Feb 26, 202610.3710.3910.2610.3310.33-0.19%3,204,350
Feb 25, 202610.3010.4210.2610.3510.350.88%3,388,300
Feb 24, 202610.2110.2710.1610.2610.261.08%2,572,750
Feb 13, 202610.1910.2310.1210.1510.15-0.20%2,871,100
Feb 12, 202610.3010.3010.1210.1710.17-1.07%3,431,100
Feb 11, 202610.3110.3510.2810.2810.28-0.68%2,090,900
Feb 10, 202610.3710.3810.3110.3510.35-0.10%2,839,100
Feb 9, 202610.2810.3810.2810.3610.360.97%2,592,050
Feb 6, 202610.1810.3410.1810.2610.260.59%3,111,191
Feb 5, 202610.2710.3110.2010.2010.20-0.49%2,631,291
Feb 4, 202610.1510.2710.1110.2510.250.99%3,288,586
Feb 3, 202610.0910.1610.0710.1510.151.20%3,483,095
Feb 2, 202610.1210.2410.0310.0310.03-1.47%4,847,500
Jan 30, 202610.2810.3910.0710.1810.18-0.97%6,024,200
Jan 29, 202610.3010.4010.1810.2810.28-0.58%6,357,000
Jan 28, 202610.5810.5910.3410.3410.34-3.18%9,127,772
Jan 27, 202610.8510.9010.4110.6810.68-2.82%13,547,470
Jan 26, 202610.5111.0510.5110.9910.995.17%22,202,310
Jan 23, 202610.3810.4510.3410.4510.450.97%3,731,500
Jan 22, 202610.2910.3510.2410.3510.350.78%3,007,207
Jan 21, 202610.2310.3710.1810.2710.270.20%3,019,900
Jan 20, 202610.2710.3510.2010.2510.25-0.19%3,692,000
Jan 19, 202610.2110.2910.1310.2710.270.69%3,845,000
Jan 16, 202610.3810.4110.1610.2010.20-1.54%5,848,972
Jan 15, 202610.5510.5510.3510.3610.36-1.80%4,383,879
Jan 14, 202610.4410.6610.3710.5510.550.86%9,215,100
Jan 13, 202610.3010.5810.2710.4610.461.75%9,419,034
Jan 12, 202610.2110.2910.1810.2810.280.88%4,836,900
Jan 9, 202610.1310.2010.0710.1910.190.49%4,521,400
Jan 8, 202610.0210.149.9810.1410.140.90%4,027,400
Jan 7, 202610.1110.1310.0110.0510.05-0.50%3,140,600
Jan 6, 202610.1710.1810.0710.1010.10-0.30%3,678,877
Jan 5, 20269.8910.189.8910.1310.132.84%4,979,897
Dec 31, 20259.849.919.819.859.85-0.20%2,116,920
Dec 30, 20259.829.929.789.879.870.20%1,907,877
Dec 29, 20259.979.979.839.859.85-1.01%2,376,400
Dec 26, 202510.0110.039.939.959.95-0.80%2,517,200
Dec 25, 202510.0410.049.9710.0310.030.10%2,069,500
Dec 24, 20259.9510.059.9210.0210.020.70%1,801,800
Dec 23, 202510.0010.029.919.959.95-0.50%1,804,400
Dec 22, 202510.0810.109.9810.0010.00-0.99%2,152,800
Dec 19, 20259.9710.129.9610.1010.101.00%2,358,600
Dec 18, 20259.8410.029.8110.0010.001.63%2,939,700
Dec 17, 20259.759.859.669.849.840.72%2,989,300
Dec 16, 20259.879.909.749.779.77-1.21%2,856,100
Dec 15, 20259.779.949.779.899.89-2,516,000
Dec 12, 20259.949.989.859.899.89-0.30%2,592,217
Dec 11, 202510.1110.139.909.929.92-1.88%4,208,800
Dec 10, 202510.1910.2010.0510.1110.11-0.98%4,287,400
Dec 9, 202510.3610.3910.1910.2110.21-1.45%3,150,600
Dec 8, 202510.3810.4310.3410.3610.36-2,661,500
Dec 5, 202510.3210.3610.2110.3610.360.39%3,279,400
Dec 4, 202510.3710.4210.2410.3210.32-0.86%2,790,100
Dec 3, 202510.4310.4710.3410.4110.41-0.29%3,671,700
Dec 2, 202510.5110.5310.3710.4410.44-0.67%2,675,500
Dec 1, 202510.5310.5910.4810.5110.510.10%3,327,100
Nov 28, 202510.5410.5610.4310.5010.50-0.38%2,956,000