Skip to main content
Jiangxi Sanxin Medtec Co.,Ltd. (SHE:300453)
China flag China · Delayed Price · Currency is CNY
10.29
+0.13 (1.28%)
Apr 29, 2026, 3:11 PM CST

Jiangxi Sanxin Medtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.9010.269.9010.22-0.59%11,800,594
Apr 28, 202610.1410.259.8910.1610.160.79%19,885,790
Apr 27, 202610.3210.4910.0010.0810.080.30%24,025,850
Apr 24, 20269.9010.099.8310.0510.051.11%15,858,460
Apr 23, 202610.0610.129.749.949.94-0.80%14,432,640
Apr 22, 202610.0210.299.8610.0210.02-1.18%21,984,350
Apr 21, 20269.4110.669.3810.1410.148.45%29,335,620
Apr 20, 20269.319.409.249.359.350.11%6,536,695
Apr 17, 20269.439.449.249.349.34-1.68%9,008,555
Apr 16, 20269.789.809.379.509.50-2.96%13,357,980
Apr 15, 20269.739.909.649.799.790.93%9,158,755
Apr 14, 20269.809.839.569.709.70-0.51%8,015,455
Apr 13, 20269.879.909.669.759.75-1.81%8,528,415
Apr 10, 20269.8110.059.789.939.932.27%11,133,580
Apr 9, 20269.9310.059.689.719.71-2.51%8,336,170
Apr 8, 20269.849.989.789.969.962.89%9,890,190
Apr 7, 20269.559.749.409.689.681.57%6,412,015
Apr 3, 20269.879.969.509.539.53-3.83%9,705,335
Apr 2, 20269.9910.129.859.919.91-1.20%9,572,414
Apr 1, 20269.9210.049.8710.0310.031.72%10,446,870
Mar 31, 20269.9510.039.839.869.86-1.20%7,277,500
Mar 30, 20269.8210.039.829.989.980.60%11,780,560
Mar 27, 20269.539.939.509.929.923.12%10,813,767
Mar 26, 20269.509.909.469.629.621.48%10,660,355
Mar 25, 20269.419.559.349.489.480.74%6,552,480
Mar 24, 20269.129.419.049.419.415.14%12,163,940
Mar 23, 20269.309.368.858.958.95-5.49%14,856,880
Mar 20, 20269.889.929.429.479.47-3.56%17,269,630
Mar 19, 20269.8510.259.799.829.82-1.80%16,633,674
Mar 18, 20269.7910.099.7110.0010.001.94%12,295,840
Mar 17, 20269.9310.059.759.819.81-1.41%12,160,790
Mar 16, 202610.0210.209.849.959.95-2.26%18,218,710
Mar 13, 20269.6310.409.5510.1810.185.60%27,588,360
Mar 12, 20269.899.899.639.649.64-2.53%9,293,600
Mar 11, 20269.879.909.669.899.890.20%10,263,930
Mar 10, 20269.759.929.759.879.871.44%11,579,371
Mar 9, 20269.709.799.669.739.73-0.61%13,826,840
Mar 6, 20269.619.839.619.799.791.14%10,881,040
Mar 5, 20269.9310.069.639.689.68-1.02%19,791,480
Mar 4, 20269.469.909.409.789.783.27%21,779,860
Mar 3, 20269.559.949.479.479.47-2.17%19,833,060
Mar 2, 20269.8510.029.609.689.683.97%25,556,970
Feb 27, 20269.219.319.169.319.311.09%4,104,610
Feb 26, 20269.309.329.169.219.21-0.97%6,044,232
Feb 25, 20269.319.419.289.309.30-0.43%4,782,280
Feb 24, 20269.339.359.279.349.340.65%3,319,350
Feb 13, 20269.329.369.249.289.28-0.43%3,078,174
Feb 12, 20269.459.469.309.329.32-1.58%5,283,511
Feb 11, 20269.439.489.429.479.470.11%3,867,240
Feb 10, 20269.509.569.439.469.46-0.42%4,167,330
Feb 9, 20269.559.559.459.509.500.11%5,045,950
Feb 6, 20269.399.549.359.499.490.64%5,998,860
Feb 5, 20269.289.609.269.439.431.18%10,437,200
Feb 4, 20269.219.329.159.329.321.30%4,675,556
Feb 3, 20269.199.259.159.209.200.77%4,460,465
Feb 2, 20269.279.369.139.139.13-2.04%5,392,715
Jan 30, 20269.209.439.169.329.321.30%7,424,172
Jan 29, 20269.299.359.139.209.20-0.54%5,829,365
Jan 28, 20269.539.539.239.259.25-2.73%8,019,518
Jan 27, 20269.779.779.279.519.51-2.76%11,487,940
Jan 26, 20269.629.819.559.789.781.87%12,955,890
Jan 23, 20269.589.609.519.609.600.10%7,247,980
Jan 22, 20269.669.669.539.599.590.10%6,038,043
Jan 21, 20269.609.629.519.589.58-0.52%5,392,815
Jan 20, 20269.529.699.509.639.631.16%9,025,870
Jan 19, 20269.429.609.379.529.521.38%6,661,220
Jan 16, 20269.569.579.369.399.39-0.84%6,356,137
Jan 15, 20269.419.619.369.479.470.11%7,020,175
Jan 14, 20269.559.629.329.469.46-0.21%11,569,210
Jan 13, 20269.519.729.479.489.48-14,857,370
Jan 12, 20269.159.579.109.489.483.95%17,836,000
Jan 9, 20269.099.149.059.129.120.55%5,878,761
Jan 8, 20269.059.159.019.079.070.55%5,804,097
Jan 7, 20269.139.149.009.029.02-0.77%5,524,305
Jan 6, 20269.159.189.039.099.09-0.33%6,352,952
Jan 5, 20268.749.148.739.129.124.59%9,719,841
Dec 31, 20258.678.768.618.728.720.69%3,618,632
Dec 30, 20258.688.728.608.668.66-3,702,805
Dec 29, 20258.858.918.638.668.66-2.26%7,965,517
Dec 26, 20258.908.948.838.868.86-0.45%3,812,320
Dec 25, 20259.049.048.858.908.90-1.55%6,962,195
Dec 24, 20259.099.098.989.049.041.12%4,292,770
Dec 23, 20258.989.038.938.948.94-0.67%2,442,400
Dec 22, 20259.039.078.969.009.00-0.33%2,883,206
Dec 19, 20258.959.058.929.039.030.89%3,374,450
Dec 18, 20258.809.018.778.958.951.36%4,103,081
Dec 17, 20258.748.848.678.838.830.68%3,225,565
Dec 16, 20258.928.928.748.778.77-1.46%3,867,231
Dec 15, 20258.838.958.818.908.900.11%3,189,725
Dec 12, 20258.989.008.868.898.89-0.34%4,098,075
Dec 11, 20259.109.128.918.928.92-1.76%4,607,530
Dec 10, 20259.089.189.029.089.08-3,561,580
Dec 9, 20259.239.259.079.089.08-1.41%4,931,500
Dec 8, 20259.219.289.199.219.21-3,704,436
Dec 5, 20259.159.239.069.219.210.66%3,764,485
Dec 4, 20259.129.239.069.159.15-0.11%4,234,220
Dec 3, 20259.199.219.129.169.16-4,088,340
Dec 2, 20259.309.309.119.169.16-1.19%4,626,563
Dec 1, 20259.269.329.219.279.270.11%4,600,110
Nov 28, 20259.339.339.189.269.26-5,708,440