Jiang Xi Sanxin Medtec Co Ltd Class A 300453
SZSE · China · Health Technology
CNY 9.05+0.02 (+0.22%)
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 9.05 | +0.22% | CNY 9.06 | CNY 9.11 | CNY 8.98 | 4.72M |
| 2026-09-29 | CNY 9.03 | -0.11% | CNY 9.04 | CNY 9.10 | CNY 8.97 | 3.33M |
| 2026-09-28 | CNY 9.04 | +0.22% | CNY 9.02 | CNY 9.07 | CNY 8.86 | 4.64M |
| 2026-09-24 | CNY 9.02 | -0.66% | CNY 9.10 | CNY 9.10 | CNY 8.95 | 3.57M |
| 2026-09-23 | CNY 9.08 | -0.33% | CNY 9.06 | CNY 9.10 | CNY 9.03 | 3.09M |
| 2026-09-22 | CNY 9.11 | -0.65% | CNY 9.15 | CNY 9.21 | CNY 9.08 | 3.97M |
| 2026-09-21 | CNY 9.17 | +1.78% | CNY 9.00 | CNY 9.18 | CNY 9.00 | 3.82M |
| 2026-09-18 | CNY 9.01 | +0.33% | CNY 9.01 | CNY 9.09 | CNY 8.99 | 3.22M |
| 2026-09-17 | CNY 8.98 | +0.34% | CNY 8.91 | CNY 9.04 | CNY 8.87 | 2.91M |
| 2026-09-16 | CNY 8.95 | -1.10% | CNY 9.05 | CNY 9.05 | CNY 8.86 | 5.76M |
| 2026-09-15 | CNY 9.05 | -2.48% | CNY 9.25 | CNY 9.25 | CNY 9.02 | 5.12M |
| 2026-09-14 | CNY 9.28 | +1.87% | CNY 9.07 | CNY 9.28 | CNY 9.07 | 6.14M |
| 2026-09-11 | CNY 9.11 | -0.22% | CNY 9.13 | CNY 9.14 | CNY 9.00 | 5.20M |
| 2026-09-10 | CNY 9.13 | +0.11% | CNY 9.17 | CNY 9.18 | CNY 9.06 | 4.58M |
| 2026-09-09 | CNY 9.12 | -0.44% | CNY 9.16 | CNY 9.16 | CNY 9.04 | 5.05M |
| 2026-09-08 | CNY 9.16 | +0.99% | CNY 9.06 | CNY 9.19 | CNY 9.04 | 4.95M |
| 2026-09-07 | CNY 9.07 | -1.09% | CNY 9.19 | CNY 9.22 | CNY 9.05 | 6.21M |
| 2026-09-04 | CNY 9.17 | -0.97% | CNY 9.29 | CNY 9.38 | CNY 9.15 | 6.83M |
| 2026-09-03 | CNY 9.26 | -0.43% | CNY 9.29 | CNY 9.38 | CNY 9.25 | 4.89M |
| 2026-09-02 | CNY 9.30 | -2.11% | CNY 9.45 | CNY 9.46 | CNY 9.19 | 10.20M |
| 2026-09-01 | CNY 9.50 | +0.21% | CNY 9.46 | CNY 9.53 | CNY 9.43 | 8.43M |
| 2026-08-31 | CNY 9.48 | -1.76% | CNY 9.61 | CNY 9.61 | CNY 9.46 | 10.58M |
| 2026-08-28 | CNY 9.65 | -0.62% | CNY 9.66 | CNY 9.89 | CNY 9.60 | 9.25M |
| 2026-08-27 | CNY 9.71 | +1.68% | CNY 9.55 | CNY 9.72 | CNY 9.49 | 8.46M |
| 2026-08-26 | CNY 9.55 | -1.55% | CNY 9.69 | CNY 9.82 | CNY 9.49 | 13.10M |
| 2026-08-25 | CNY 9.70 | -0.21% | CNY 9.63 | CNY 9.81 | CNY 9.54 | 11.18M |
| 2026-08-24 | CNY 9.72 | -1.72% | CNY 9.87 | CNY 10.02 | CNY 9.58 | 12.50M |
| 2026-08-21 | CNY 9.89 | -3.23% | CNY 10.06 | CNY 10.08 | CNY 9.73 | 13.20M |
| 2026-08-20 | CNY 10.22 | +3.44% | CNY 9.98 | CNY 10.46 | CNY 9.98 | 25.90M |
| 2026-08-19 | CNY 9.88 | -2.47% | CNY 9.96 | CNY 10.17 | CNY 9.80 | 12.98M |
| 2026-08-18 | CNY 10.13 | +1.30% | CNY 9.98 | CNY 10.19 | CNY 9.85 | 15.94M |
| 2026-08-17 | CNY 10.00 | -0.79% | CNY 10.07 | CNY 10.07 | CNY 9.81 | 15.27M |
| 2026-08-14 | CNY 10.08 | +0.60% | CNY 9.97 | CNY 10.22 | CNY 9.91 | 26.07M |
| 2026-08-13 | CNY 10.02 | +5.70% | CNY 9.55 | CNY 10.09 | CNY 9.41 | 34.97M |
| 2026-08-12 | CNY 9.48 | +1.07% | CNY 9.31 | CNY 9.61 | CNY 9.29 | 11.82M |
| 2026-08-11 | CNY 9.38 | -3.40% | CNY 9.69 | CNY 9.73 | CNY 9.33 | 18.94M |
| 2026-08-10 | CNY 9.71 | +1.68% | CNY 9.58 | CNY 9.74 | CNY 9.55 | 12.57M |
| 2026-08-07 | CNY 9.55 | +1.49% | CNY 9.41 | CNY 9.55 | CNY 9.34 | 9.04M |
| 2026-08-06 | CNY 9.41 | -1.47% | CNY 9.55 | CNY 9.56 | CNY 9.28 | 9.85M |
| 2026-08-05 | CNY 9.55 | -0.52% | CNY 9.54 | CNY 9.57 | CNY 9.34 | 13.06M |
| 2026-08-04 | CNY 9.60 | -2.24% | CNY 9.33 | CNY 9.60 | CNY 9.29 | 21.67M |
| 2026-08-03 | CNY 9.82 | +0.82% | CNY 9.71 | CNY 9.84 | CNY 9.61 | 20.27M |
| 2026-07-31 | CNY 9.74 | -0.10% | CNY 9.85 | CNY 9.92 | CNY 9.71 | 20.89M |
| 2026-07-30 | CNY 9.75 | +0.52% | CNY 9.69 | CNY 9.78 | CNY 9.60 | 8.01M |
| 2026-07-29 | CNY 9.70 | +1.57% | CNY 9.51 | CNY 9.73 | CNY 9.51 | 7.41M |
| 2026-07-28 | CNY 9.55 | +1.27% | CNY 9.35 | CNY 9.61 | CNY 9.35 | 5.55M |
| 2026-07-27 | CNY 9.43 | +2.72% | CNY 9.19 | CNY 9.44 | CNY 9.18 | 5.96M |
| 2026-07-24 | CNY 9.18 | -2.55% | CNY 9.33 | CNY 9.40 | CNY 9.18 | 4.94M |
| 2026-07-23 | CNY 9.42 | +1.62% | CNY 9.21 | CNY 9.44 | CNY 9.15 | 5.86M |
| 2026-07-22 | CNY 9.27 | -1.28% | CNY 9.36 | CNY 9.48 | CNY 9.20 | 6.04M |
| 2026-07-21 | CNY 9.39 | -1.05% | CNY 9.41 | CNY 9.43 | CNY 9.17 | 8.09M |
| 2026-07-20 | CNY 9.49 | -0.21% | CNY 9.52 | CNY 9.69 | CNY 9.27 | 9.40M |
| 2026-07-17 | CNY 9.51 | -2.06% | CNY 9.74 | CNY 9.82 | CNY 9.47 | 9.13M |
| 2026-07-16 | CNY 9.71 | +0.31% | CNY 9.66 | CNY 9.81 | CNY 9.56 | 7.88M |
| 2026-07-15 | CNY 9.68 | +1.47% | CNY 9.49 | CNY 9.75 | CNY 9.46 | 9.67M |
| 2026-07-14 | CNY 9.54 | +1.60% | CNY 9.40 | CNY 9.57 | CNY 9.23 | 7.45M |
| 2026-07-13 | CNY 9.39 | +0.43% | CNY 9.34 | CNY 9.51 | CNY 9.25 | 7.61M |
| 2026-07-10 | CNY 9.35 | +1.74% | CNY 9.14 | CNY 9.42 | CNY 8.99 | 6.63M |
| 2026-07-09 | CNY 9.19 | -1.50% | CNY 9.25 | CNY 9.30 | CNY 8.92 | 9.51M |
| 2026-07-08 | CNY 9.33 | -1.48% | CNY 9.49 | CNY 9.49 | CNY 9.27 | 5.56M |
| 2026-07-07 | CNY 9.47 | -1.76% | CNY 9.62 | CNY 9.62 | CNY 9.38 | 5.60M |
| 2026-07-06 | CNY 9.64 | +0.73% | CNY 9.48 | CNY 9.69 | CNY 9.46 | 6.24M |
| 2026-07-03 | CNY 9.57 | +2.13% | CNY 9.38 | CNY 9.59 | CNY 9.31 | 7.92M |
| 2026-07-02 | CNY 9.37 | +0.75% | CNY 9.30 | CNY 9.45 | CNY 9.24 | 6.47M |
| 2026-07-01 | CNY 9.30 | +2.88% | CNY 9.00 | CNY 9.34 | CNY 8.98 | 6.80M |
| 2026-06-30 | CNY 9.04 | -2.06% | CNY 9.16 | CNY 9.22 | CNY 8.97 | 5.77M |
| 2026-06-29 | CNY 9.23 | +3.59% | CNY 8.91 | CNY 9.35 | CNY 8.73 | 7.81M |
| 2026-06-26 | CNY 8.91 | -3.47% | CNY 9.15 | CNY 9.25 | CNY 8.91 | 5.48M |
| 2026-06-25 | CNY 9.23 | -1.18% | CNY 9.25 | CNY 9.37 | CNY 9.00 | 8.04M |
| 2026-06-24 | CNY 9.34 | -0.85% | CNY 9.37 | CNY 9.62 | CNY 9.30 | 6.73M |
| 2026-06-23 | CNY 9.42 | +2.06% | CNY 9.17 | CNY 9.55 | CNY 9.16 | 8.32M |
| 2026-06-22 | CNY 9.23 | -1.81% | CNY 9.35 | CNY 9.37 | CNY 8.96 | 7.83M |
| 2026-06-18 | CNY 9.40 | -3.59% | CNY 9.64 | CNY 9.80 | CNY 9.35 | 11.53M |
| 2026-06-17 | CNY 9.75 | +5.41% | CNY 9.21 | CNY 9.93 | CNY 9.05 | 17.35M |
| 2026-06-16 | CNY 9.25 | -0.75% | CNY 9.27 | CNY 9.29 | CNY 9.12 | 5.34M |
| 2026-06-15 | CNY 9.32 | -0.43% | CNY 9.31 | CNY 9.45 | CNY 9.23 | 4.92M |
| 2026-06-12 | CNY 9.36 | +1.85% | CNY 9.19 | CNY 9.37 | CNY 9.09 | 8.36M |
| 2026-06-11 | CNY 9.19 | +1.55% | CNY 8.98 | CNY 9.20 | CNY 8.92 | 6.33M |
| 2026-06-10 | CNY 9.05 | +1.69% | CNY 8.95 | CNY 9.18 | CNY 8.86 | 6.86M |
| 2026-06-09 | CNY 8.90 | +1.02% | CNY 8.84 | CNY 8.96 | CNY 8.78 | 5.96M |
| 2026-06-08 | CNY 8.81 | -1.23% | CNY 8.84 | CNY 8.99 | CNY 8.64 | 7.56M |
| 2026-06-05 | CNY 8.92 | +0.34% | CNY 8.88 | CNY 9.03 | CNY 8.80 | 6.05M |
| 2026-06-04 | CNY 8.89 | -2.09% | CNY 9.05 | CNY 9.05 | CNY 8.76 | 7.00M |
| 2026-06-03 | CNY 9.08 | -2.16% | CNY 9.27 | CNY 9.28 | CNY 9.00 | 6.42M |
| 2026-06-02 | CNY 9.28 | -0.75% | CNY 9.29 | CNY 9.31 | CNY 9.10 | 6.31M |
| 2026-06-01 | CNY 9.35 | +2.63% | CNY 9.15 | CNY 9.37 | CNY 9.13 | 6.34M |
| 2026-05-29 | CNY 9.11 | -1.30% | CNY 9.23 | CNY 9.30 | CNY 9.08 | 5.01M |
| 2026-05-28 | CNY 9.23 | -2.43% | CNY 9.31 | CNY 9.36 | CNY 9.04 | 6.55M |
| 2026-05-27 | CNY 9.46 | -0.42% | CNY 9.48 | CNY 9.54 | CNY 9.33 | 6.83M |
| 2026-05-26 | CNY 9.50 | -2.26% | CNY 9.69 | CNY 9.70 | CNY 9.41 | 6.96M |