Skip to main content
Contec Medical Systems Co.,Ltd (SHE:300869)
China flag China · Delayed Price · Currency is CNY
14.11
-0.36 (-2.49%)
Mar 9, 2026, 3:04 PM CST

SHE:300869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2914.3614.0114.1114.11-2.49%5,928,848
Mar 6, 202614.1114.5014.1114.4714.471.69%2,810,957
Mar 5, 202614.3014.3614.1514.2314.231.07%2,326,200
Mar 4, 202614.0914.3313.9914.0814.08-1.05%3,100,330
Mar 3, 202614.6514.8214.2314.2314.23-2.93%4,048,334
Mar 2, 202614.9014.9614.6614.6614.66-3.04%3,936,782
Feb 27, 202615.0515.1614.9815.1215.120.60%2,350,407
Feb 26, 202615.3315.4015.0015.0315.03-1.96%3,836,009
Feb 25, 202615.2315.3815.1915.3315.330.92%2,571,050
Feb 24, 202615.2215.3415.1515.1915.190.26%2,105,507
Feb 13, 202615.2715.3815.1515.1515.15-0.85%1,875,031
Feb 12, 202615.4515.5215.2615.2815.28-1.23%2,530,373
Feb 11, 202615.6015.6415.4515.4715.47-1.09%2,777,000
Feb 10, 202615.6615.7215.6115.6415.64-0.19%2,265,458
Feb 9, 202615.6015.6915.5415.6715.670.71%2,733,969
Feb 6, 202615.5115.6415.5015.5615.560.26%2,244,542
Feb 5, 202615.5615.6815.5015.5215.52-0.39%2,567,959
Feb 4, 202615.5315.6015.3815.5815.580.32%3,217,993
Feb 3, 202615.3315.5915.3115.5315.531.64%2,798,748
Feb 2, 202615.3515.6315.2815.2815.28-0.97%3,331,216
Jan 30, 202615.6515.8015.3615.4315.43-1.34%4,661,187
Jan 29, 202615.7315.9615.5515.6415.64-1.76%5,280,113
Jan 28, 202616.3416.3615.9015.9215.92-2.63%5,661,937
Jan 27, 202616.4916.4915.8016.3516.35-0.55%8,532,255
Jan 26, 202616.1416.6616.0616.4416.442.69%10,254,695
Jan 23, 202615.9216.0615.8916.0116.010.88%3,860,208
Jan 22, 202615.6915.9415.6415.8715.871.21%3,146,893
Jan 21, 202615.5415.8715.5415.6815.680.32%3,180,894
Jan 20, 202615.7815.9215.5215.6315.63-1.26%4,428,961
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
Nov 6, 202516.6516.7016.4616.5116.51-1.02%3,933,800
Nov 5, 202516.3216.8016.3216.6816.681.65%5,698,514
Nov 4, 202516.5316.5316.3316.4116.41-0.73%3,406,215
Nov 3, 202516.5216.5416.3316.5316.530.55%3,543,304
Oct 31, 202516.0516.4716.0416.4416.442.43%5,930,147
Oct 30, 202516.3716.4516.0516.0516.05-2.96%6,540,995
Oct 29, 202516.3616.6916.1716.5416.540.79%6,517,551
Oct 28, 202516.2816.5116.1616.4116.411.17%5,345,500
Oct 27, 202516.4016.4116.1416.2216.22-0.43%3,736,200
Oct 24, 202516.2516.4216.2016.2916.290.25%4,739,200
Oct 23, 202516.1916.2915.9516.2516.250.18%4,119,075
Oct 22, 202516.3016.4116.2216.2216.22-0.61%2,882,200
Oct 21, 202516.1616.3216.0116.3216.321.62%3,749,626
Oct 20, 202515.9616.1015.9116.0616.061.26%3,235,200
Oct 17, 202516.1516.3215.8515.8615.86-2.10%4,167,700
Oct 16, 202516.3016.5016.1616.2016.20-0.74%4,180,600
Oct 15, 202516.0716.4715.9816.3216.321.81%6,814,400
Oct 14, 202516.1516.3515.9816.0316.03-0.74%5,411,783
Oct 13, 202515.6016.1815.3116.1516.15-1.52%7,596,800
Oct 10, 202516.3416.6716.2516.4016.400.55%5,181,608
Oct 9, 202516.4616.4616.1516.3116.31-0.37%3,859,890