Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangxi Sanxin Medtec Co.,Ltd. (300453.SZ)

8.17
+0.15
+(1.87%)
At close: 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.108.338.088.178.1717,125,837
May 6, 20258.008.107.938.028.029,458,846
Apr 30, 20257.697.997.697.887.8810,029,590
Apr 29, 20257.657.797.637.687.688,591,275
Apr 28, 20257.998.027.637.637.6313,419,924
Apr 25, 20258.248.248.008.108.108,695,100
Apr 24, 20258.138.248.088.198.1910,221,937
Apr 23, 20258.138.178.008.128.128,022,010
Apr 22, 20258.028.168.008.108.109,697,510
Apr 21, 20257.898.117.858.078.079,266,045
Apr 18, 20257.838.057.807.917.917,949,040
Apr 17, 20257.757.897.707.827.825,462,566
Apr 16, 20257.937.987.667.817.817,219,629
Apr 15, 20257.958.027.837.947.946,742,037
Apr 14, 20258.028.157.877.977.9712,396,443
Apr 11, 20257.788.107.747.957.9510,920,559
Apr 10, 20257.868.087.837.847.8410,461,273
Apr 9, 20257.617.917.287.807.8013,485,167
Apr 8, 20257.357.817.357.707.7015,988,011
Apr 7, 20258.018.017.047.327.3216,008,790
Apr 3, 20258.148.298.068.198.199,679,254
Apr 2, 20258.088.198.058.168.168,523,264
Apr 1, 20257.908.197.868.138.1313,088,633
Mar 31, 20257.867.937.707.847.847,698,740
Mar 28, 20257.998.147.937.977.978,859,553
Mar 27, 20257.938.047.718.028.029,731,208
Mar 26, 20257.777.957.757.937.936,483,752
Mar 25, 20257.647.867.607.817.819,686,811
Mar 24, 20257.837.897.527.687.6813,155,487
Mar 21, 20258.138.327.857.887.8821,808,959
Mar 20, 20258.098.487.978.338.3327,769,911
Mar 19, 20257.827.897.787.877.874,292,109
Mar 18, 20257.837.867.767.837.833,505,075
Mar 17, 20257.797.817.727.797.794,813,890
Mar 14, 20257.537.757.507.747.746,534,802
Mar 13, 20257.527.577.407.537.533,651,750
Mar 12, 20257.637.637.507.557.553,547,247
Mar 11, 20257.597.607.497.597.593,239,510
Mar 10, 20257.547.757.527.657.655,533,201
Mar 7, 20257.587.617.477.507.504,048,350
Mar 6, 20257.537.637.527.607.603,922,460
Mar 5, 20257.647.647.437.517.513,326,383
Mar 4, 20257.387.627.367.607.604,942,747
Mar 3, 20257.487.597.417.457.456,912,604
Feb 28, 20257.587.657.407.427.425,153,579
Feb 27, 20257.737.737.427.567.567,527,094
Feb 26, 20257.657.747.587.677.674,520,267
Feb 25, 20257.757.767.637.667.663,026,239
Feb 24, 20257.767.807.687.747.745,468,536
Feb 21, 20257.907.947.747.797.794,516,630
Feb 20, 20257.808.007.807.837.834,666,590
Feb 19, 20257.747.887.687.807.803,033,520
Feb 18, 20257.947.977.687.747.744,096,880
Feb 17, 20257.948.087.877.947.945,377,385
Feb 14, 20257.757.927.687.897.894,917,563
Feb 13, 20257.837.857.707.717.713,660,625
Feb 12, 20257.907.927.787.847.843,575,495
Feb 11, 20257.897.937.787.917.915,445,510
Feb 10, 20257.737.857.697.847.846,138,220
Feb 7, 20257.607.737.597.687.685,450,710
Feb 6, 20257.637.657.507.637.634,498,910
Feb 5, 20257.667.747.587.657.654,626,050
Jan 27, 20257.517.687.437.637.633,986,460
Jan 24, 20257.507.567.457.477.473,382,250
Jan 23, 20257.577.637.527.537.532,916,230
Jan 22, 20257.537.587.477.527.521,956,042
Jan 21, 20257.557.637.487.597.592,805,072
Jan 20, 20257.437.637.407.557.555,261,824
Jan 17, 20257.277.427.277.407.402,802,730
Jan 16, 20257.397.427.277.327.323,880,370
Jan 15, 20257.437.437.257.287.283,697,760
Jan 14, 20257.217.457.177.437.434,667,982
Jan 13, 20257.107.247.017.217.213,485,390
Jan 10, 20257.357.357.157.167.163,178,732
Jan 9, 20257.287.397.137.317.314,539,177
Jan 8, 20257.387.447.147.357.354,379,457
Jan 7, 20257.337.387.197.377.374,017,732
Jan 6, 20257.237.487.067.337.335,871,794
Jan 3, 20257.327.527.197.247.245,743,427
Jan 2, 20257.457.607.227.307.305,260,895
Dec 31, 20247.697.707.447.467.463,869,994
Dec 30, 20247.667.697.537.657.653,641,070
Dec 27, 20247.647.757.617.677.674,092,970
Dec 26, 20247.637.727.617.637.632,675,015
Dec 25, 20247.857.967.557.647.644,727,390
Dec 24, 20247.797.867.657.767.764,442,405
Dec 23, 20248.078.127.757.777.774,017,225
Dec 20, 20248.028.117.968.078.072,852,040
Dec 19, 20247.998.027.857.977.974,305,347
Dec 18, 20247.988.137.808.028.024,517,696
Dec 17, 20248.278.277.917.957.955,802,018
Dec 16, 20248.278.368.218.268.263,668,432
Dec 13, 20248.468.468.238.268.265,292,360
Dec 12, 20248.398.488.368.458.454,322,447
Dec 11, 20248.348.438.328.398.393,771,025
Dec 10, 20248.668.698.358.378.376,672,016
Dec 9, 20248.368.518.268.448.445,957,827
Dec 6, 20248.298.378.228.368.365,189,525
Dec 5, 20248.328.368.228.298.296,752,718
Dec 4, 20248.568.648.268.348.349,838,775
Dec 3, 20248.579.068.528.648.6412,900,366
Dec 2, 20248.338.478.288.468.465,617,193
Nov 29, 20248.108.378.108.328.326,208,520
Nov 28, 20248.178.238.138.168.163,885,491
Nov 27, 20248.098.187.868.178.175,236,965
Nov 26, 20248.108.308.088.118.114,025,643
Nov 25, 20248.128.277.988.128.127,342,939
Nov 22, 20248.378.467.987.987.986,214,667
Nov 21, 20248.418.498.258.428.426,496,721
Nov 20, 20248.188.548.108.478.478,611,913
Nov 19, 20247.938.197.938.198.195,104,090
Nov 18, 20248.058.177.877.937.935,761,475
Nov 15, 20248.168.308.028.048.045,414,943
Nov 14, 20248.558.558.118.128.128,898,872
Nov 13, 20248.398.628.358.578.577,990,159
Nov 12, 20248.408.728.348.448.4413,097,267
Nov 11, 20248.218.328.118.328.325,128,565
Nov 8, 20248.318.378.138.218.215,918,881
Nov 7, 20248.108.298.078.248.245,870,983
Nov 6, 20248.248.318.058.148.146,148,093
Nov 5, 20248.018.347.978.248.2411,080,471
Nov 4, 20247.888.197.818.038.035,613,748
Nov 1, 20248.058.097.787.887.887,149,842
Oct 31, 20248.008.177.958.058.056,871,539
Oct 30, 20248.308.417.918.048.049,529,259
Oct 29, 20248.308.548.118.338.3315,421,879
Oct 28, 20248.008.357.908.318.3114,295,582
Oct 25, 20247.858.027.768.008.007,623,557
Oct 24, 20247.767.877.747.787.785,541,705
Oct 23, 20247.847.887.757.807.806,629,280
Oct 22, 20247.787.897.757.827.827,593,790
Oct 21, 20247.877.927.647.797.7911,075,767
Oct 18, 20247.557.897.477.847.8412,263,257
Oct 17, 20247.587.747.527.547.546,879,910
Oct 16, 20247.547.687.437.577.577,518,910
Oct 15, 20247.787.797.437.477.4711,671,497
Oct 14, 20247.407.867.407.867.8610,144,156
Oct 11, 20247.737.797.307.417.4110,052,513
Oct 10, 20247.657.917.527.707.7011,658,211
Oct 9, 20248.238.237.517.517.5115,892,825
Oct 8, 20249.089.087.868.458.4521,990,443
Sep 30, 20247.037.706.907.697.6914,871,519
Sep 27, 20246.526.946.526.806.809,926,436
Sep 26, 20246.306.476.256.466.465,508,890
Sep 25, 20246.376.456.266.306.306,338,441
Sep 24, 20246.196.336.156.326.324,669,384
Sep 23, 20246.126.226.056.206.203,534,860
Sep 20, 20246.206.266.076.116.112,053,499
Sep 19, 20246.116.286.016.216.212,998,549
Sep 18, 20246.066.105.946.086.083,828,734
Sep 13, 20246.176.236.046.066.062,921,257
Sep 12, 20246.176.336.176.196.192,449,290
Sep 11, 20246.186.216.116.156.152,907,350
Sep 10, 20246.166.236.056.206.203,543,795
Sep 9, 2024 0.1 Dividend
Sep 9, 20246.126.296.086.166.164,328,895
Sep 6, 20246.376.426.176.196.092,835,160
Sep 5, 20246.226.396.226.346.243,371,540
Sep 4, 20246.186.296.166.236.132,888,760
Sep 3, 20246.256.326.176.196.093,624,277
Sep 2, 20246.396.466.226.236.135,490,855
Aug 30, 20246.276.496.276.396.293,803,919
Aug 29, 20246.126.506.026.356.255,401,223
Aug 28, 20245.996.185.996.126.022,426,120
Aug 27, 20246.106.176.006.045.943,085,237
Aug 26, 20245.986.125.906.106.003,691,409
Aug 23, 20246.136.175.935.985.883,398,147
Aug 22, 20246.156.226.106.106.002,310,114
Aug 21, 20246.276.276.156.186.082,576,534
Aug 20, 20246.506.526.276.286.184,508,440
Aug 19, 20246.446.496.396.416.313,474,000
Aug 16, 20246.406.526.356.496.394,653,042
Aug 15, 20246.526.556.416.426.324,527,726
Aug 14, 20246.526.616.426.506.394,309,692
Aug 13, 20246.396.536.356.496.394,804,092
Aug 12, 20246.446.616.436.486.387,831,092
Aug 9, 20246.586.696.466.536.425,260,800
Aug 8, 20246.396.586.366.526.415,100,970
Aug 7, 20246.406.406.276.346.244,221,159
Aug 6, 20246.146.376.146.376.277,001,993
Aug 5, 20246.876.876.126.156.0511,364,051
Aug 2, 20246.266.496.266.356.253,940,766
Aug 1, 20246.416.446.286.326.224,155,377
Jul 31, 20246.106.386.056.336.234,413,731
Jul 30, 20246.056.156.056.095.992,292,245
Jul 29, 20246.196.196.066.075.972,104,262
Jul 26, 20246.106.226.096.146.041,799,326
Jul 25, 20246.056.206.036.126.022,854,479
Jul 24, 20246.296.306.116.136.033,115,415
Jul 23, 20246.446.446.276.276.173,471,400
Jul 22, 20246.356.406.266.406.302,544,991
Jul 19, 20246.316.426.216.346.243,347,583
Jul 18, 20246.336.376.246.346.243,232,606
Jul 17, 20246.396.446.246.376.272,753,716
Jul 16, 20246.466.486.326.386.282,497,235
Jul 15, 20246.696.706.426.486.382,622,870
Jul 12, 20246.606.686.556.606.492,139,577
Jul 11, 20246.416.616.416.596.483,027,965
Jul 10, 20246.376.426.316.366.262,045,496
Jul 9, 20246.366.416.166.396.292,716,485
Jul 8, 20246.546.556.336.356.252,962,615
Jul 5, 20246.306.566.216.546.433,147,070
Jul 4, 20246.536.556.246.276.172,702,210
Jul 3, 20246.606.646.506.516.402,249,850
Jul 2, 20246.606.686.546.616.502,631,945
Jul 1, 20246.386.556.316.546.433,978,546
Jun 28, 20246.476.576.366.396.292,876,505
Jun 27, 20246.666.706.476.486.382,821,306
Jun 26, 20246.446.686.446.676.562,592,720
Jun 25, 20246.446.566.396.476.373,112,810
Jun 24, 20246.666.666.386.426.323,619,865
Jun 21, 20246.586.756.516.666.553,118,380
Jun 20, 20246.716.796.556.586.473,366,855
Jun 19, 20246.826.826.716.736.623,338,695
Jun 18, 20246.816.866.756.796.682,666,785
Jun 17, 20246.846.886.726.806.693,248,995
Jun 14, 20246.796.976.796.906.793,427,777
Jun 13, 20247.057.056.826.856.743,152,850
Jun 12, 20246.916.986.806.906.792,938,550
Jun 11, 20246.786.916.686.886.773,898,862
Jun 7, 20246.666.936.666.886.776,816,652
Jun 6, 20247.007.006.536.606.498,531,125
Jun 5, 20247.077.146.946.996.883,897,799
Jun 4, 20247.107.247.077.096.984,614,780
Jun 3, 20247.457.477.077.147.025,414,382
May 31, 20247.267.467.267.387.263,741,915
May 30, 20247.297.367.197.257.132,946,093
May 29, 20247.367.407.297.317.193,031,490
May 28, 20247.477.507.347.357.232,912,620
May 27, 20247.457.527.347.477.352,550,268
May 24, 20247.447.527.357.427.303,176,215
May 23, 20247.607.607.377.437.313,718,853
May 22, 20247.667.717.507.577.453,488,160
May 21, 20247.677.747.577.617.493,657,644
May 20, 20247.827.857.677.747.614,037,984
May 17, 20247.767.857.617.787.653,616,986
May 16, 20247.707.847.707.757.623,627,645
May 15, 20247.928.017.717.747.614,251,010
May 14, 20247.868.017.857.937.804,076,445
May 13, 20247.927.967.847.867.734,030,027
May 10, 20248.128.127.947.967.835,226,200
May 9, 20248.108.187.998.117.985,607,808
May 8, 20248.048.077.937.987.855,262,370
May 7, 20247.848.217.848.057.929,731,187