Contec Medical Systems Co. Ltd. Class A 300869
SZSE · China · Health Technology
CNY 11.35+0.01 (+0.09%)
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 11.35 | +0.09% | CNY 11.34 | CNY 11.56 | CNY 11.25 | 4.97M |
| 2026-09-29 | CNY 11.34 | -0.09% | CNY 11.39 | CNY 11.50 | CNY 11.27 | 3.19M |
| 2026-09-28 | CNY 11.35 | -0.96% | CNY 11.48 | CNY 11.60 | CNY 11.30 | 3.21M |
| 2026-09-24 | CNY 11.46 | -0.69% | CNY 11.55 | CNY 11.66 | CNY 11.41 | 3.96M |
| 2026-09-23 | CNY 11.54 | +0.70% | CNY 11.44 | CNY 11.72 | CNY 11.44 | 5.32M |
| 2026-09-22 | CNY 11.46 | +3.71% | CNY 11.02 | CNY 11.60 | CNY 11.00 | 6.55M |
| 2026-09-21 | CNY 11.05 | +3.27% | CNY 10.75 | CNY 11.07 | CNY 10.74 | 4.57M |
| 2026-09-18 | CNY 10.70 | +1.13% | CNY 10.60 | CNY 10.80 | CNY 10.56 | 2.98M |
| 2026-09-17 | CNY 10.58 | +0.38% | CNY 10.55 | CNY 10.59 | CNY 10.46 | 2.06M |
| 2026-09-16 | CNY 10.54 | 0.00% | CNY 10.49 | CNY 10.60 | CNY 10.42 | 2.05M |
| 2026-09-15 | CNY 10.54 | -1.13% | CNY 10.63 | CNY 10.87 | CNY 10.52 | 2.69M |
| 2026-09-14 | CNY 10.66 | +0.19% | CNY 10.63 | CNY 10.72 | CNY 10.53 | 1.54M |
| 2026-09-11 | CNY 10.64 | -2.56% | CNY 10.85 | CNY 10.90 | CNY 10.57 | 2.59M |
| 2026-09-10 | CNY 10.92 | -1.89% | CNY 11.12 | CNY 11.12 | CNY 10.89 | 2.19M |
| 2026-09-09 | CNY 11.13 | -1.94% | CNY 11.28 | CNY 11.32 | CNY 11.06 | 2.77M |
| 2026-09-08 | CNY 11.35 | +1.07% | CNY 11.21 | CNY 11.40 | CNY 11.18 | 2.23M |
| 2026-09-07 | CNY 11.23 | +0.09% | CNY 11.25 | CNY 11.29 | CNY 11.17 | 1.53M |
| 2026-09-04 | CNY 11.22 | +0.09% | CNY 11.25 | CNY 11.44 | CNY 11.20 | 2.76M |
| 2026-09-03 | CNY 11.21 | -1.58% | CNY 11.39 | CNY 11.53 | CNY 11.20 | 2.67M |
| 2026-09-02 | CNY 11.39 | -1.30% | CNY 11.48 | CNY 11.56 | CNY 11.33 | 2.30M |
| 2026-09-01 | CNY 11.54 | +2.40% | CNY 11.26 | CNY 11.66 | CNY 11.20 | 4.37M |
| 2026-08-31 | CNY 11.27 | +0.18% | CNY 11.22 | CNY 11.30 | CNY 11.12 | 2.34M |
| 2026-08-28 | CNY 11.25 | -3.02% | CNY 11.39 | CNY 11.45 | CNY 11.11 | 5.20M |
| 2026-08-27 | CNY 11.60 | +0.52% | CNY 11.50 | CNY 11.75 | CNY 11.48 | 3.65M |
| 2026-08-26 | CNY 11.54 | +0.09% | CNY 11.58 | CNY 11.77 | CNY 11.47 | 2.85M |
| 2026-08-25 | CNY 11.53 | +2.67% | CNY 11.20 | CNY 11.54 | CNY 11.15 | 2.37M |
| 2026-08-24 | CNY 11.23 | -2.52% | CNY 11.40 | CNY 11.56 | CNY 11.16 | 3.15M |
| 2026-08-21 | CNY 11.52 | -2.29% | CNY 11.60 | CNY 11.66 | CNY 11.35 | 4.86M |
| 2026-08-20 | CNY 11.79 | +5.55% | CNY 11.39 | CNY 12.06 | CNY 11.39 | 9.55M |
| 2026-08-19 | CNY 11.17 | -2.10% | CNY 11.31 | CNY 11.41 | CNY 11.12 | 2.67M |
| 2026-08-18 | CNY 11.41 | -1.89% | CNY 11.56 | CNY 11.64 | CNY 11.40 | 2.88M |
| 2026-08-17 | CNY 11.63 | -0.51% | CNY 11.66 | CNY 11.74 | CNY 11.36 | 4.01M |
| 2026-08-14 | CNY 11.69 | +0.95% | CNY 11.52 | CNY 11.88 | CNY 11.46 | 5.17M |
| 2026-08-13 | CNY 11.58 | -0.17% | CNY 11.61 | CNY 11.78 | CNY 11.40 | 5.14M |
| 2026-08-12 | CNY 11.60 | +2.02% | CNY 11.34 | CNY 11.82 | CNY 11.29 | 5.38M |
| 2026-08-11 | CNY 11.37 | -0.79% | CNY 11.40 | CNY 11.49 | CNY 11.30 | 2.82M |
| 2026-08-10 | CNY 11.46 | +0.44% | CNY 11.39 | CNY 11.70 | CNY 11.39 | 4.16M |
| 2026-08-07 | CNY 11.41 | +2.52% | CNY 11.06 | CNY 11.41 | CNY 11.01 | 4.85M |
| 2026-08-06 | CNY 11.13 | +0.18% | CNY 11.13 | CNY 11.18 | CNY 10.93 | 2.55M |
| 2026-08-05 | CNY 11.11 | -0.98% | CNY 11.20 | CNY 11.29 | CNY 11.05 | 2.81M |
| 2026-08-04 | CNY 11.22 | +0.18% | CNY 11.25 | CNY 11.32 | CNY 11.15 | 2.62M |
| 2026-08-03 | CNY 11.20 | +1.73% | CNY 11.08 | CNY 11.22 | CNY 10.97 | 3.15M |
| 2026-07-31 | CNY 11.01 | +1.29% | CNY 10.84 | CNY 11.10 | CNY 10.82 | 3.16M |
| 2026-07-30 | CNY 10.87 | -0.46% | CNY 10.86 | CNY 11.05 | CNY 10.82 | 3.67M |
| 2026-07-29 | CNY 10.92 | +2.34% | CNY 10.72 | CNY 10.96 | CNY 10.72 | 4.48M |
| 2026-07-28 | CNY 10.67 | +0.28% | CNY 10.70 | CNY 10.80 | CNY 10.62 | 3.22M |
| 2026-07-27 | CNY 10.64 | +3.70% | CNY 10.20 | CNY 10.65 | CNY 10.20 | 3.97M |
| 2026-07-24 | CNY 10.26 | -3.39% | CNY 10.51 | CNY 10.62 | CNY 10.25 | 3.15M |
| 2026-07-23 | CNY 10.62 | +0.57% | CNY 10.50 | CNY 10.62 | CNY 10.38 | 3.39M |
| 2026-07-22 | CNY 10.56 | -0.66% | CNY 10.48 | CNY 10.77 | CNY 10.42 | 4.36M |
| 2026-07-21 | CNY 10.63 | -1.57% | CNY 10.73 | CNY 10.93 | CNY 10.38 | 5.74M |
| 2026-07-20 | CNY 10.80 | -0.64% | CNY 10.98 | CNY 11.10 | CNY 10.58 | 5.71M |
| 2026-07-17 | CNY 10.87 | -4.06% | CNY 11.35 | CNY 11.44 | CNY 10.82 | 6.17M |
| 2026-07-16 | CNY 11.33 | +1.98% | CNY 11.02 | CNY 11.40 | CNY 10.94 | 5.92M |
| 2026-07-15 | CNY 11.11 | +3.25% | CNY 10.80 | CNY 11.32 | CNY 10.76 | 7.19M |
| 2026-07-14 | CNY 10.76 | +3.56% | CNY 10.35 | CNY 10.79 | CNY 10.30 | 4.79M |
| 2026-07-13 | CNY 10.39 | -1.70% | CNY 10.51 | CNY 10.66 | CNY 10.34 | 3.69M |
| 2026-07-10 | CNY 10.57 | +2.92% | CNY 10.20 | CNY 10.73 | CNY 10.03 | 5.36M |
| 2026-07-09 | CNY 10.27 | -1.25% | CNY 10.35 | CNY 10.57 | CNY 10.11 | 3.57M |
| 2026-07-08 | CNY 10.40 | +0.29% | CNY 10.46 | CNY 10.58 | CNY 10.25 | 2.97M |
| 2026-07-07 | CNY 10.37 | -4.07% | CNY 10.73 | CNY 10.78 | CNY 10.37 | 3.72M |
| 2026-07-06 | CNY 10.81 | 0.00% | CNY 10.78 | CNY 10.95 | CNY 10.72 | 3.76M |
| 2026-07-03 | CNY 10.81 | +1.31% | CNY 10.58 | CNY 10.96 | CNY 10.58 | 4.90M |
| 2026-07-02 | CNY 10.67 | -0.84% | CNY 10.68 | CNY 10.95 | CNY 10.62 | 4.36M |
| 2026-07-01 | CNY 10.76 | +4.06% | CNY 10.25 | CNY 10.85 | CNY 10.23 | 5.15M |
| 2026-06-30 | CNY 10.34 | -2.82% | CNY 10.55 | CNY 10.61 | CNY 10.19 | 3.65M |
| 2026-06-29 | CNY 10.64 | +3.30% | CNY 10.30 | CNY 10.68 | CNY 9.98 | 5.37M |
| 2026-06-26 | CNY 10.30 | -4.81% | CNY 10.79 | CNY 10.79 | CNY 10.30 | 4.44M |
| 2026-06-25 | CNY 10.82 | -3.65% | CNY 11.26 | CNY 11.26 | CNY 10.71 | 5.36M |
| 2026-06-24 | CNY 11.23 | -5.07% | CNY 11.83 | CNY 11.83 | CNY 11.18 | 6.31M |
| 2026-06-23 | CNY 11.83 | +2.60% | CNY 11.38 | CNY 12.09 | CNY 11.38 | 7.63M |
| 2026-06-22 | CNY 11.53 | +1.14% | CNY 11.21 | CNY 11.71 | CNY 10.95 | 9.17M |
| 2026-06-18 | CNY 11.40 | +5.56% | CNY 10.72 | CNY 12.25 | CNY 10.72 | 11.93M |
| 2026-06-17 | CNY 10.80 | -0.37% | CNY 10.87 | CNY 10.95 | CNY 10.68 | 3.93M |
| 2026-06-16 | CNY 10.84 | 0.00% | CNY 10.85 | CNY 10.90 | CNY 10.69 | 2.12M |
| 2026-06-15 | CNY 10.84 | -0.82% | CNY 10.94 | CNY 11.09 | CNY 10.77 | 2.93M |
| 2026-06-12 | CNY 10.93 | +2.05% | CNY 10.76 | CNY 10.94 | CNY 10.58 | 3.27M |
| 2026-06-11 | CNY 10.71 | -1.20% | CNY 10.71 | CNY 10.78 | CNY 10.50 | 2.97M |
| 2026-06-10 | CNY 10.84 | +0.56% | CNY 10.79 | CNY 10.84 | CNY 10.45 | 4.05M |
| 2026-06-09 | CNY 10.78 | -0.92% | CNY 10.91 | CNY 10.98 | CNY 10.71 | 2.44M |
| 2026-06-08 | CNY 10.88 | -3.12% | CNY 11.03 | CNY 11.25 | CNY 10.73 | 3.73M |
| 2026-06-05 | CNY 11.23 | +0.36% | CNY 11.18 | CNY 11.37 | CNY 11.11 | 3.02M |
| 2026-06-04 | CNY 11.19 | -1.67% | CNY 11.35 | CNY 11.42 | CNY 11.08 | 3.39M |
| 2026-06-03 | CNY 11.38 | -1.13% | CNY 11.67 | CNY 11.73 | CNY 11.33 | 3.06M |
| 2026-06-02 | CNY 11.51 | -1.62% | CNY 11.72 | CNY 11.75 | CNY 11.44 | 2.26M |
| 2026-06-01 | CNY 11.70 | +2.01% | CNY 11.41 | CNY 11.77 | CNY 11.37 | 2.88M |
| 2026-05-29 | CNY 11.47 | -0.78% | CNY 11.56 | CNY 11.66 | CNY 11.40 | 2.91M |
| 2026-05-28 | CNY 11.56 | 0.00% | CNY 11.45 | CNY 11.69 | CNY 11.27 | 2.93M |
| 2026-05-27 | CNY 11.56 | -1.95% | CNY 11.77 | CNY 11.85 | CNY 11.45 | 3.17M |
| 2026-05-26 | CNY 11.79 | -1.26% | CNY 11.90 | CNY 11.98 | CNY 11.71 | 2.37M |