MedicalSystem Biotechnology Co., Ltd. Class A 300439
SZSE · China · Health Technology
CNY 10.25+0.11 (+1.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.25 | +1.08% | CNY 10.10 | CNY 10.37 | CNY 10.10 | 4.09M |
| 2026-09-29 | CNY 10.14 | -1.65% | CNY 10.32 | CNY 10.35 | CNY 10.10 | 4.43M |
| 2026-09-28 | CNY 10.31 | -0.19% | CNY 10.23 | CNY 10.41 | CNY 10.17 | 5.79M |
| 2026-09-24 | CNY 10.33 | +2.68% | CNY 10.10 | CNY 10.38 | CNY 10.05 |
| 8.42M |
| 2026-09-23 | CNY 10.06 | -0.20% | CNY 10.08 | CNY 10.13 | CNY 9.97 | 3.46M |
| 2026-09-22 | CNY 10.08 | +1.82% | CNY 9.90 | CNY 10.09 | CNY 9.76 | 5.34M |
| 2026-09-21 | CNY 9.90 | +4.32% | CNY 9.50 | CNY 9.92 | CNY 9.46 | 6.70M |
| 2026-09-18 | CNY 9.49 | -0.52% | CNY 9.64 | CNY 9.75 | CNY 9.46 | 3.58M |
| 2026-09-17 | CNY 9.54 | +1.38% | CNY 9.40 | CNY 9.57 | CNY 9.37 | 3.09M |
| 2026-09-16 | CNY 9.41 | +0.53% | CNY 9.40 | CNY 9.47 | CNY 9.25 | 2.86M |
| 2026-09-15 | CNY 9.36 | -0.95% | CNY 9.40 | CNY 9.47 | CNY 9.26 | 3.88M |
| 2026-09-14 | CNY 9.45 | +2.83% | CNY 9.19 | CNY 9.56 | CNY 9.14 | 4.91M |
| 2026-09-11 | CNY 9.19 | -0.22% | CNY 9.24 | CNY 9.29 | CNY 9.08 | 4.58M |
| 2026-09-10 | CNY 9.21 | -2.44% | CNY 9.43 | CNY 9.43 | CNY 9.16 | 3.46M |
| 2026-09-09 | CNY 9.44 | -0.84% | CNY 9.54 | CNY 9.54 | CNY 9.39 | 1.80M |
| 2026-09-08 | CNY 9.52 | +0.95% | CNY 9.46 | CNY 9.56 | CNY 9.31 | 3.00M |
| 2026-09-07 | CNY 9.43 | +1.73% | CNY 9.32 | CNY 9.45 | CNY 9.25 | 2.98M |
| 2026-09-04 | CNY 9.27 | -0.64% | CNY 9.31 | CNY 9.41 | CNY 9.22 | 2.73M |
| 2026-09-03 | CNY 9.33 | -0.74% | CNY 9.44 | CNY 9.54 | CNY 9.30 | 2.53M |
| 2026-09-02 | CNY 9.40 | -1.78% | CNY 9.51 | CNY 9.55 | CNY 9.40 | 2.51M |
| 2026-09-01 | CNY 9.57 | +0.53% | CNY 9.55 | CNY 9.68 | CNY 9.45 | 3.64M |
| 2026-08-31 | CNY 9.52 | +1.60% | CNY 9.37 | CNY 9.63 | CNY 9.33 | 4.60M |
| 2026-08-28 | CNY 9.37 | -0.32% | CNY 9.40 | CNY 9.47 | CNY 9.33 | 2.66M |
| 2026-08-27 | CNY 9.40 | -0.74% | CNY 9.43 | CNY 9.55 | CNY 9.37 | 2.61M |
| 2026-08-26 | CNY 9.47 | +0.11% | CNY 9.40 | CNY 9.66 | CNY 9.38 | 3.06M |
| 2026-08-25 | CNY 9.46 | +2.49% | CNY 9.28 | CNY 9.49 | CNY 9.13 | 3.94M |
| 2026-08-24 | CNY 9.23 | -1.18% | CNY 9.34 | CNY 9.39 | CNY 9.15 | 3.90M |
| 2026-08-21 | CNY 9.34 | -2.61% | CNY 9.42 | CNY 9.50 | CNY 9.25 | 4.61M |
| 2026-08-20 | CNY 9.59 | +4.35% | CNY 9.32 | CNY 9.83 | CNY 9.32 | 7.02M |
| 2026-08-19 | CNY 9.19 | -2.34% | CNY 9.41 | CNY 9.41 | CNY 9.17 | 3.79M |
| 2026-08-18 | CNY 9.41 | +0.53% | CNY 9.42 | CNY 9.53 | CNY 9.30 | 3.51M |
| 2026-08-17 | CNY 9.36 | -0.74% | CNY 9.38 | CNY 9.49 | CNY 9.16 | 4.12M |
| 2026-08-14 | CNY 9.43 | +1.73% | CNY 9.21 | CNY 9.56 | CNY 9.11 | 5.48M |
| 2026-08-13 | CNY 9.27 | +1.42% | CNY 9.15 | CNY 9.39 | CNY 8.98 | 5.24M |
| 2026-08-12 | CNY 9.14 | +0.33% | CNY 9.18 | CNY 9.23 | CNY 9.07 | 2.39M |
| 2026-08-11 | CNY 9.11 | -1.41% | CNY 9.22 | CNY 9.25 | CNY 9.08 | 3.29M |
| 2026-08-10 | CNY 9.24 | -0.11% | CNY 9.14 | CNY 9.34 | CNY 9.07 | 6.06M |
| 2026-08-07 | CNY 9.25 | +6.44% | CNY 8.71 | CNY 9.27 | CNY 8.64 | 11.02M |
| 2026-08-06 | CNY 8.69 | -0.11% | CNY 8.74 | CNY 8.77 | CNY 8.59 | 2.37M |
| 2026-08-05 | CNY 8.70 | -1.47% | CNY 8.84 | CNY 8.85 | CNY 8.61 | 3.68M |
| 2026-08-04 | CNY 8.83 | +0.57% | CNY 8.83 | CNY 8.90 | CNY 8.74 | 2.87M |
| 2026-08-03 | CNY 8.78 | +1.62% | CNY 8.65 | CNY 8.79 | CNY 8.65 | 2.62M |
| 2026-07-31 | CNY 8.64 | +1.41% | CNY 8.47 | CNY 8.69 | CNY 8.47 | 3.59M |
| 2026-07-30 | CNY 8.52 | +0.95% | CNY 8.45 | CNY 8.61 | CNY 8.40 | 3.41M |
| 2026-07-29 | CNY 8.44 | +1.32% | CNY 8.33 | CNY 8.50 | CNY 8.31 | 2.81M |
| 2026-07-28 | CNY 8.33 | -0.12% | CNY 8.35 | CNY 8.48 | CNY 8.29 | 2.29M |
| 2026-07-27 | CNY 8.34 | +2.96% | CNY 8.08 | CNY 8.37 | CNY 8.05 | 3.10M |
| 2026-07-24 | CNY 8.10 | -3.23% | CNY 8.35 | CNY 8.39 | CNY 8.10 | 2.73M |
| 2026-07-23 | CNY 8.37 | +1.45% | CNY 8.24 | CNY 8.39 | CNY 8.18 | 3.37M |
| 2026-07-22 | CNY 8.25 | -1.20% | CNY 8.30 | CNY 8.53 | CNY 8.20 | 3.72M |
| 2026-07-21 | CNY 8.35 | -2.34% | CNY 8.52 | CNY 8.60 | CNY 8.23 | 5.41M |
| 2026-07-20 | CNY 8.55 | -1.72% | CNY 8.70 | CNY 8.84 | CNY 8.47 | 5.46M |
| 2026-07-17 | CNY 8.70 | -3.76% | CNY 9.02 | CNY 9.19 | CNY 8.69 | 6.64M |
| 2026-07-16 | CNY 9.04 | +1.35% | CNY 8.89 | CNY 9.12 | CNY 8.81 | 5.64M |
| 2026-07-15 | CNY 8.92 | +1.71% | CNY 8.70 | CNY 8.99 | CNY 8.68 | 4.11M |
| 2026-07-14 | CNY 8.77 | +2.21% | CNY 8.60 | CNY 8.83 | CNY 8.47 | 4.50M |
| 2026-07-13 | CNY 8.58 | +1.42% | CNY 8.45 | CNY 8.64 | CNY 8.39 | 4.70M |
| 2026-07-10 | CNY 8.46 | +1.81% | CNY 8.35 | CNY 8.60 | CNY 8.04 | 3.96M |
| 2026-07-09 | CNY 8.31 | -1.89% | CNY 8.40 | CNY 8.55 | CNY 8.20 | 3.28M |
| 2026-07-08 | CNY 8.47 | -0.24% | CNY 8.55 | CNY 8.57 | CNY 8.38 | 2.23M |
| 2026-07-07 | CNY 8.49 | -1.62% | CNY 8.63 | CNY 8.63 | CNY 8.37 | 3.28M |
| 2026-07-06 | CNY 8.63 | +1.17% | CNY 8.53 | CNY 8.75 | CNY 8.44 | 4.10M |
| 2026-07-03 | CNY 8.53 | +2.16% | CNY 8.40 | CNY 8.56 | CNY 8.35 | 2.76M |
| 2026-07-02 | CNY 8.35 | 0.00% | CNY 8.36 | CNY 8.51 | CNY 8.27 | 2.82M |
| 2026-07-01 | CNY 8.35 | +3.99% | CNY 8.06 | CNY 8.38 | CNY 7.96 | 3.82M |
| 2026-06-30 | CNY 8.03 | -3.14% | CNY 8.28 | CNY 8.28 | CNY 8.01 | 2.59M |
| 2026-06-29 | CNY 8.29 | +3.50% | CNY 8.03 | CNY 8.31 | CNY 7.83 | 4.20M |
| 2026-06-26 | CNY 8.01 | -2.20% | CNY 8.18 | CNY 8.22 | CNY 8.01 | 2.42M |
| 2026-06-25 | CNY 8.19 | -2.27% | CNY 8.38 | CNY 8.38 | CNY 8.06 | 2.54M |
| 2026-06-24 | CNY 8.38 | -2.22% | CNY 8.59 | CNY 8.64 | CNY 8.30 | 2.80M |
| 2026-06-23 | CNY 8.57 | +2.76% | CNY 8.29 | CNY 8.70 | CNY 8.29 | 3.88M |
| 2026-06-22 | CNY 8.34 | -0.36% | CNY 8.38 | CNY 8.38 | CNY 7.98 | 3.91M |
| 2026-06-18 | CNY 8.37 | -0.24% | CNY 8.37 | CNY 8.46 | CNY 8.30 | 2.55M |
| 2026-06-17 | CNY 8.39 | -1.64% | CNY 8.53 | CNY 8.60 | CNY 8.33 | 2.53M |
| 2026-06-16 | CNY 8.53 | -1.16% | CNY 8.59 | CNY 8.60 | CNY 8.44 | 2.25M |
| 2026-06-15 | CNY 8.63 | +0.12% | CNY 8.64 | CNY 8.80 | CNY 8.51 | 3.78M |
| 2026-06-12 | CNY 8.62 | +1.29% | CNY 8.59 | CNY 8.73 | CNY 8.46 | 2.50M |
| 2026-06-11 | CNY 8.51 | -1.73% | CNY 8.59 | CNY 8.64 | CNY 8.35 | 2.21M |
| 2026-06-10 | CNY 8.66 | +0.46% | CNY 8.63 | CNY 8.67 | CNY 8.49 | 2.60M |
| 2026-06-09 | CNY 8.62 | -0.92% | CNY 8.71 | CNY 8.79 | CNY 8.56 | 2.34M |
| 2026-06-08 | CNY 8.70 | -2.36% | CNY 8.85 | CNY 8.93 | CNY 8.60 | 3.14M |
| 2026-06-05 | CNY 8.91 | +1.14% | CNY 8.81 | CNY 9.00 | CNY 8.79 | 2.63M |
| 2026-06-04 | CNY 8.81 | -2.22% | CNY 8.93 | CNY 9.10 | CNY 8.75 | 2.67M |
| 2026-06-03 | CNY 9.01 | -1.53% | CNY 9.14 | CNY 9.15 | CNY 9.00 | 2.26M |
| 2026-06-02 | CNY 9.15 | -1.51% | CNY 9.27 | CNY 9.35 | CNY 9.12 | 3.26M |
| 2026-06-01 | CNY 9.29 | +1.53% | CNY 9.10 | CNY 9.39 | CNY 9.02 | 3.88M |
| 2026-05-29 | CNY 9.15 | +1.10% | CNY 9.05 | CNY 9.19 | CNY 8.99 | 3.15M |
| 2026-05-28 | CNY 9.05 | +0.22% | CNY 9.02 | CNY 9.17 | CNY 8.90 | 2.86M |
| 2026-05-27 | CNY 9.03 | -1.85% | CNY 9.21 | CNY 9.21 | CNY 8.94 | 3.88M |
| 2026-05-26 | CNY 9.20 | -2.13% | CNY 9.47 | CNY 9.47 | CNY 9.11 | 4.20M |