Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 57 minutes

S&P Futures
3,953.75
-24.25(-0.61%)
Dow Futures
32,071.00
-248.00(-0.77%)
Nasdaq Futures
12,814.75
-39.25(-0.31%)
Russell 2000 Futures
1,718.10
-14.40(-0.83%)
Crude Oil
67.53
-2.43(-3.47%)
Gold
2,000.40
+4.50(+0.23%)

Advertisement

Medicalsystem Biotechnology Co., Ltd. (300439.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

12.53

+0.04

(+0.32%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	12.50	12.77	12.47	12.53	12.53	3,738,800
Mar 23, 2023	12.52	12.58	12.42	12.49	12.49	3,151,866
Mar 22, 2023	12.36	12.59	12.34	12.55	12.55	4,011,403
Mar 21, 2023	12.14	12.31	12.12	12.29	12.29	2,278,600
Mar 20, 2023	12.27	12.28	12.07	12.12	12.12	2,979,600
Mar 17, 2023	12.34	12.48	12.23	12.28	12.28	3,557,925
Mar 16, 2023	12.40	12.48	12.28	12.32	12.32	2,445,400
Mar 15, 2023	12.19	12.55	12.19	12.37	12.37	4,429,800
Mar 14, 2023	12.37	12.47	12.03	12.10	12.10	3,581,500
Mar 13, 2023	12.60	12.64	12.28	12.38	12.38	3,756,900
Mar 10, 2023	12.59	12.71	12.50	12.65	12.65	3,501,500
Mar 09, 2023	12.60	12.71	12.46	12.63	12.63	3,581,000
Mar 08, 2023	12.56	12.65	12.51	12.60	12.60	2,565,400
Mar 07, 2023	12.85	12.99	12.53	12.54	12.54	5,123,393
Mar 06, 2023	12.65	12.87	12.57	12.82	12.82	4,482,600
Mar 03, 2023	12.80	12.83	12.60	12.65	12.65	3,890,338
Mar 02, 2023	12.92	12.95	12.77	12.79	12.79	3,100,900
Mar 01, 2023	12.92	12.98	12.82	12.92	12.92	3,100,000
Feb 28, 2023	12.68	12.93	12.66	12.91	12.91	5,337,694
Feb 27, 2023	12.80	12.92	12.66	12.66	12.66	3,081,400
Feb 24, 2023	12.95	12.95	12.74	12.82	12.82	2,465,670
Feb 23, 2023	12.92	12.99	12.74	12.86	12.86	3,759,500
Feb 22, 2023	12.83	12.99	12.78	12.97	12.97	3,318,000
Feb 21, 2023	12.87	13.00	12.76	12.90	12.90	3,297,000
Feb 20, 2023	12.71	12.85	12.50	12.83	12.83	4,484,900
Feb 17, 2023	12.73	12.85	12.66	12.70	12.70	4,632,801
Feb 16, 2023	12.92	13.05	12.56	12.67	12.67	6,590,800
Feb 15, 2023	12.97	13.00	12.83	12.89	12.89	3,958,500
Feb 14, 2023	12.80	13.00	12.77	12.95	12.95	6,577,910
Feb 13, 2023	12.74	12.83	12.70	12.79	12.79	3,969,800
Feb 10, 2023	12.78	12.84	12.63	12.71	12.71	3,703,900
Feb 09, 2023	12.65	12.78	12.61	12.77	12.77	4,140,000
Feb 08, 2023	12.51	12.76	12.51	12.69	12.69	5,747,400
Feb 07, 2023	12.46	12.55	12.42	12.53	12.53	3,890,600
Feb 06, 2023	12.65	12.65	12.47	12.49	12.49	4,106,036
Feb 03, 2023	12.69	12.82	12.47	12.64	12.64	5,200,100
Feb 02, 2023	12.49	12.82	12.40	12.72	12.72	6,248,300
Feb 01, 2023	12.34	12.53	12.29	12.49	12.49	3,871,800
Jan 31, 2023	12.30	12.36	12.19	12.28	12.28	3,170,800
Jan 30, 2023	12.20	12.40	12.18	12.25	12.25	5,278,330
Jan 20, 2023	12.02	12.17	12.02	12.15	12.15	3,107,100
Jan 19, 2023	11.95	12.04	11.85	12.03	12.03	2,589,100
Jan 18, 2023	11.98	12.01	11.93	11.95	11.95	2,256,002
Jan 17, 2023	12.02	12.08	11.89	11.93	11.93	2,413,836
Jan 16, 2023	11.91	12.14	11.91	12.04	12.04	4,103,262
Jan 13, 2023	11.71	11.93	11.67	11.93	11.93	2,950,500
Jan 12, 2023	11.82	11.83	11.65	11.70	11.70	2,194,000
Jan 11, 2023	11.85	11.92	11.73	11.74	11.74	2,232,400
Jan 10, 2023	11.83	11.90	11.69	11.85	11.85	2,415,500
Jan 09, 2023	12.00	12.08	11.80	11.81	11.81	4,080,736
Jan 06, 2023	12.06	12.09	11.94	11.94	11.94	3,484,000
Jan 05, 2023	11.91	12.08	11.88	11.96	11.96	3,691,900
Jan 04, 2023	11.90	12.02	11.85	11.95	11.95	3,625,400
Jan 03, 2023	11.70	11.98	11.63	11.97	11.97	5,783,466
Dec 30, 2022	11.57	11.73	11.37	11.70	11.70	4,801,866
Dec 29, 2022	11.49	11.57	11.40	11.50	11.50	3,634,804
Dec 28, 2022	11.42	11.57	11.36	11.45	11.45	4,217,202
Dec 27, 2022	11.85	11.85	11.39	11.45	11.45	8,637,881
Dec 26, 2022	11.94	12.08	11.76	11.85	11.85	4,953,632
Dec 23, 2022	11.68	12.11	11.68	12.03	12.03	6,316,000
Dec 22, 2022	11.91	12.06	11.66	11.68	11.68	5,645,100
Dec 21, 2022	12.08	12.17	11.72	11.82	11.82	6,505,800
Dec 20, 2022	12.53	12.61	12.00	12.04	12.04	7,484,200
Dec 19, 2022	13.25	13.27	12.46	12.53	12.53	10,667,726
Dec 16, 2022	13.04	13.29	13.01	13.21	13.21	9,233,264
Dec 15, 2022	13.10	13.39	13.04	13.13	13.13	8,691,900
Dec 14, 2022	13.54	13.58	13.15	13.18	13.18	12,206,800
Dec 13, 2022	13.75	13.92	13.39	13.67	13.67	15,740,200
Dec 12, 2022	13.99	14.10	13.65	13.72	13.72	24,667,904
Dec 09, 2022	12.90	14.58	12.88	14.00	14.00	38,561,703
Dec 08, 2022	12.83	13.02	12.66	12.88	12.88	8,998,600
Dec 07, 2022	12.63	13.05	12.50	12.96	12.96	10,656,700
Dec 06, 2022	12.98	13.23	12.58	12.63	12.63	11,735,600
Dec 05, 2022	13.32	13.34	12.82	12.93	12.93	12,704,750
Dec 02, 2022	12.75	13.25	12.75	13.21	13.21	11,074,486
Dec 01, 2022	13.39	13.46	12.76	12.82	12.82	14,757,500
Nov 30, 2022	13.35	13.65	13.20	13.26	13.26	15,192,503
Nov 29, 2022	12.48	13.25	12.48	13.16	13.16	13,433,802
Nov 28, 2022	12.55	12.89	12.41	12.59	12.59	7,989,600
Nov 25, 2022	12.92	12.94	12.39	12.62	12.62	8,899,500
Nov 24, 2022	12.80	13.15	12.79	13.04	13.04	8,523,200
Nov 23, 2022	13.56	13.58	12.73	12.91	12.91	13,864,978
Nov 22, 2022	14.25	14.25	13.32	13.34	13.34	21,623,825
Nov 21, 2022	13.58	14.30	13.26	14.25	14.25	25,851,703
Nov 18, 2022	13.34	13.89	13.34	13.65	13.65	23,044,280
Nov 17, 2022	13.06	13.32	12.92	13.19	13.19	9,718,528
Nov 16, 2022	13.22	13.33	13.01	13.08	13.08	9,846,800
Nov 15, 2022	13.16	13.27	12.91	13.26	13.26	11,233,438
Nov 14, 2022	12.56	13.25	12.35	13.14	13.14	18,023,872
Nov 11, 2022	13.42	13.58	12.71	12.75	12.75	22,539,381
Nov 10, 2022	12.90	13.30	12.81	13.13	13.13	17,609,895
Nov 09, 2022	12.66	12.97	12.55	12.90	12.90	9,839,640
Nov 08, 2022	12.70	12.78	12.46	12.76	12.76	6,648,500
Nov 07, 2022	12.88	12.92	12.62	12.76	12.76	9,444,905
Nov 04, 2022	12.93	12.97	12.73	12.88	12.88	10,437,900
Nov 03, 2022	12.65	13.02	12.60	12.89	12.89	10,557,470
Nov 02, 2022	12.61	13.09	12.58	12.82	12.82	17,772,366
Nov 01, 2022	12.60	12.79	12.33	12.68	12.68	9,385,235
Oct 31, 2022	12.42	12.64	12.20	12.61	12.61	8,968,334
Oct 28, 2022	12.70	12.84	12.30	12.35	12.35	8,846,077
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,953.75-24.25(-0.61%)

Dow Futures32,071.00-248.00(-0.77%)

Nasdaq Futures12,814.75-39.25(-0.31%)

Russell 2000 Futures1,718.10-14.40(-0.83%)

Crude Oil67.53-2.43(-3.47%)

Gold2,000.40+4.50(+0.23%)

Medicalsystem Biotechnology Co., Ltd. (300439.SZ)

S&P Futures
3,953.75
-24.25(-0.61%)

Dow Futures
32,071.00
-248.00(-0.77%)

Nasdaq Futures
12,814.75
-39.25(-0.31%)

Russell 2000 Futures
1,718.10
-14.40(-0.83%)

Crude Oil
67.53
-2.43(-3.47%)

Gold
2,000.40
+4.50(+0.23%)