Suzhou MedicalSystem Technology Co., Ltd. (603990.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 10.44 | 10.50 | 10.13 | 10.20 | 10.20 | 5,887,328 |
| 30 Apr 2024 | 10.27 | 10.68 | 10.13 | 10.24 | 10.24 | 7,614,925 |
| 29 Apr 2024 | 9.94 | 10.39 | 9.87 | 10.32 | 10.32 | 5,722,312 |
| 26 Apr 2024 | 9.84 | 10.08 | 9.81 | 9.97 | 9.97 | 5,095,509 |
| 25 Apr 2024 | 9.98 | 10.10 | 9.84 | 9.85 | 9.85 | 5,243,189 |
| 24 Apr 2024 | 9.49 | 10.30 | 9.35 | 10.01 | 10.01 | 8,554,896 |
| 23 Apr 2024 | 9.28 | 9.45 | 9.22 | 9.38 | 9.38 | 3,745,357 |
| 22 Apr 2024 | 9.14 | 9.36 | 9.00 | 9.18 | 9.18 | 3,138,731 |
| 19 Apr 2024 | 9.10 | 9.36 | 9.01 | 9.18 | 9.18 | 4,977,851 |
| 18 Apr 2024 | 9.52 | 9.52 | 9.20 | 9.20 | 9.20 | 5,598,066 |
| 17 Apr 2024 | 8.98 | 9.45 | 8.95 | 9.42 | 9.42 | 6,678,774 |
| 16 Apr 2024 | 9.50 | 9.50 | 8.80 | 8.83 | 8.83 | 7,988,563 |
| 15 Apr 2024 | 10.03 | 10.14 | 9.46 | 9.59 | 9.59 | 7,984,031 |
| 12 Apr 2024 | 10.37 | 10.57 | 10.01 | 10.01 | 10.01 | 8,074,133 |
| 11 Apr 2024 | 10.91 | 10.94 | 10.45 | 10.49 | 10.49 | 10,108,593 |
| 10 Apr 2024 | 10.80 | 11.53 | 10.45 | 11.00 | 11.00 | 15,995,281 |
| 09 Apr 2024 | 10.16 | 11.03 | 9.96 | 10.90 | 10.90 | 11,637,006 |
| 08 Apr 2024 | 10.70 | 10.70 | 10.16 | 10.16 | 10.16 | 7,231,271 |
| 03 Apr 2024 | 10.94 | 10.94 | 10.52 | 10.72 | 10.72 | 4,894,183 |
| 02 Apr 2024 | 11.02 | 11.02 | 10.76 | 10.95 | 10.95 | 5,376,963 |
| 01 Apr 2024 | 10.80 | 11.03 | 10.80 | 11.02 | 11.02 | 5,702,151 |
| 29 Mar 2024 | 10.99 | 11.18 | 10.72 | 10.86 | 10.86 | 3,792,256 |
| 28 Mar 2024 | 10.73 | 10.97 | 10.55 | 10.81 | 10.81 | 7,391,801 |
| 27 Mar 2024 | 11.18 | 11.18 | 10.55 | 10.68 | 10.68 | 8,418,713 |
| 26 Mar 2024 | 11.20 | 11.31 | 10.75 | 11.19 | 11.19 | 8,439,389 |
| 25 Mar 2024 | 11.60 | 11.75 | 11.03 | 11.08 | 11.08 | 8,531,888 |
| 22 Mar 2024 | 12.01 | 12.01 | 11.56 | 11.69 | 11.69 | 9,761,063 |
| 21 Mar 2024 | 12.20 | 12.35 | 11.73 | 11.97 | 11.97 | 15,780,839 |
| 20 Mar 2024 | 11.90 | 12.52 | 11.75 | 12.26 | 12.26 | 16,566,217 |
| 19 Mar 2024 | 11.91 | 12.30 | 11.80 | 11.82 | 11.82 | 12,650,688 |
| 18 Mar 2024 | 11.42 | 12.30 | 11.30 | 11.94 | 11.94 | 18,974,135 |
| 15 Mar 2024 | 11.24 | 11.44 | 11.18 | 11.40 | 11.40 | 5,757,921 |
| 14 Mar 2024 | 11.62 | 11.75 | 11.13 | 11.33 | 11.33 | 8,435,839 |
| 13 Mar 2024 | 11.55 | 11.58 | 11.40 | 11.54 | 11.54 | 7,043,900 |
| 12 Mar 2024 | 11.60 | 11.73 | 11.36 | 11.55 | 11.55 | 9,652,500 |
| 11 Mar 2024 | 11.11 | 11.84 | 10.99 | 11.60 | 11.60 | 16,961,794 |
| 08 Mar 2024 | 10.80 | 11.21 | 10.80 | 11.02 | 11.02 | 7,437,634 |
| 07 Mar 2024 | 11.21 | 11.53 | 10.82 | 10.89 | 10.89 | 11,490,538 |
| 06 Mar 2024 | 11.19 | 11.38 | 11.01 | 11.19 | 11.19 | 10,315,620 |
| 05 Mar 2024 | 11.59 | 11.64 | 11.25 | 11.30 | 11.30 | 14,723,100 |
| 04 Mar 2024 | 11.12 | 11.98 | 11.12 | 11.77 | 11.77 | 23,408,558 |
| 01 Mar 2024 | 11.33 | 11.50 | 11.11 | 11.24 | 11.24 | 11,778,299 |
| 29 Feb 2024 | 10.80 | 11.46 | 10.60 | 11.39 | 11.39 | 19,330,451 |
| 28 Feb 2024 | 11.31 | 12.28 | 11.14 | 11.14 | 11.14 | 29,490,414 |
| 27 Feb 2024 | 10.91 | 11.18 | 10.69 | 11.16 | 11.16 | 19,686,704 |
| 26 Feb 2024 | 12.73 | 12.73 | 10.90 | 11.03 | 11.03 | 38,474,326 |
| 23 Feb 2024 | 11.55 | 11.57 | 11.30 | 11.57 | 11.57 | 8,431,228 |
| 22 Feb 2024 | 10.22 | 10.52 | 9.95 | 10.52 | 10.52 | 13,676,067 |
| 21 Feb 2024 | 9.08 | 9.86 | 9.01 | 9.56 | 9.56 | 11,479,627 |
| 20 Feb 2024 | 9.23 | 9.26 | 8.85 | 9.24 | 9.24 | 6,557,064 |
| 19 Feb 2024 | 9.00 | 9.39 | 9.00 | 9.19 | 9.19 | 11,135,660 |
| 08 Feb 2024 | 8.41 | 9.06 | 8.12 | 8.95 | 8.95 | 13,613,825 |
| 07 Feb 2024 | 9.35 | 9.36 | 8.19 | 8.50 | 8.50 | 21,934,969 |
| 06 Feb 2024 | 9.03 | 9.68 | 9.03 | 9.05 | 9.05 | 20,329,810 |
| 05 Feb 2024 | 10.87 | 10.99 | 10.03 | 10.03 | 10.03 | 18,358,072 |
| 02 Feb 2024 | 11.29 | 11.97 | 11.01 | 11.14 | 11.14 | 33,656,558 |
| 01 Feb 2024 | 10.08 | 11.29 | 10.00 | 11.29 | 11.29 | 14,179,111 |
| 31 Jan 2024 | 10.00 | 10.95 | 10.00 | 10.26 | 10.26 | 20,875,746 |
| 30 Jan 2024 | 10.32 | 10.35 | 9.90 | 9.95 | 9.95 | 5,093,210 |
| 29 Jan 2024 | 10.90 | 10.90 | 10.23 | 10.27 | 10.27 | 4,986,380 |
| 26 Jan 2024 | 10.88 | 11.06 | 10.76 | 10.82 | 10.82 | 4,971,717 |
| 25 Jan 2024 | 10.55 | 10.88 | 10.40 | 10.80 | 10.80 | 4,755,366 |
| 24 Jan 2024 | 10.39 | 10.57 | 10.07 | 10.51 | 10.51 | 6,143,233 |
| 23 Jan 2024 | 10.29 | 10.42 | 9.97 | 10.30 | 10.30 | 6,424,534 |
| 22 Jan 2024 | 11.17 | 11.36 | 10.14 | 10.33 | 10.33 | 7,835,958 |
| 19 Jan 2024 | 11.52 | 11.60 | 11.21 | 11.25 | 11.25 | 3,868,801 |
| 18 Jan 2024 | 11.48 | 11.67 | 11.15 | 11.52 | 11.52 | 6,119,348 |
| 17 Jan 2024 | 12.05 | 12.05 | 11.60 | 11.60 | 11.60 | 3,826,783 |
| 16 Jan 2024 | 12.13 | 12.27 | 11.73 | 12.00 | 12.00 | 5,279,161 |
| 15 Jan 2024 | 11.92 | 12.20 | 11.81 | 12.18 | 12.18 | 5,227,243 |
| 12 Jan 2024 | 11.97 | 12.58 | 11.92 | 11.95 | 11.95 | 6,893,705 |
| 11 Jan 2024 | 11.72 | 12.11 | 11.72 | 12.02 | 12.02 | 5,938,325 |
| 10 Jan 2024 | 11.85 | 12.13 | 11.72 | 11.83 | 11.83 | 6,887,400 |
| 09 Jan 2024 | 11.82 | 12.03 | 11.69 | 11.82 | 11.82 | 3,470,749 |
| 08 Jan 2024 | 12.04 | 12.05 | 11.75 | 11.77 | 11.77 | 4,098,061 |
| 05 Jan 2024 | 12.39 | 12.46 | 11.97 | 12.04 | 12.04 | 3,796,662 |
| 04 Jan 2024 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | 3,316,752 |
| 03 Jan 2024 | 12.50 | 12.64 | 12.36 | 12.52 | 12.52 | 3,844,517 |
| 02 Jan 2024 | 12.91 | 12.91 | 12.53 | 12.58 | 12.58 | 5,913,451 |
| 29 Dec 2023 | 12.58 | 12.98 | 12.47 | 12.92 | 12.92 | 10,035,137 |
| 28 Dec 2023 | 11.81 | 12.88 | 11.68 | 12.64 | 12.64 | 9,500,738 |
| 27 Dec 2023 | 11.81 | 11.89 | 11.61 | 11.81 | 11.81 | 3,093,292 |
| 26 Dec 2023 | 12.12 | 12.17 | 11.79 | 11.81 | 11.81 | 4,743,238 |
| 25 Dec 2023 | 12.15 | 12.28 | 12.03 | 12.16 | 12.16 | 3,829,749 |
| 22 Dec 2023 | 12.40 | 12.42 | 12.05 | 12.12 | 12.12 | 5,095,145 |
| 21 Dec 2023 | 12.22 | 12.51 | 11.95 | 12.40 | 12.40 | 5,148,206 |
| 20 Dec 2023 | 12.65 | 12.67 | 12.23 | 12.23 | 12.23 | 3,198,890 |
| 19 Dec 2023 | 12.60 | 12.65 | 12.43 | 12.60 | 12.60 | 2,714,717 |
| 18 Dec 2023 | 12.70 | 12.77 | 12.51 | 12.56 | 12.56 | 3,101,095 |
| 15 Dec 2023 | 12.79 | 12.88 | 12.72 | 12.78 | 12.78 | 3,399,432 |
| 14 Dec 2023 | 13.11 | 13.26 | 12.75 | 12.79 | 12.79 | 5,564,123 |
| 13 Dec 2023 | 13.13 | 13.28 | 13.08 | 13.10 | 13.10 | 3,107,018 |
| 12 Dec 2023 | 13.14 | 13.28 | 13.00 | 13.13 | 13.13 | 2,858,800 |
| 11 Dec 2023 | 12.91 | 13.18 | 12.81 | 13.14 | 13.14 | 5,211,341 |
| 08 Dec 2023 | 13.23 | 13.43 | 13.10 | 13.13 | 13.13 | 3,608,959 |
| 07 Dec 2023 | 13.15 | 13.26 | 13.05 | 13.20 | 13.20 | 2,891,313 |
| 06 Dec 2023 | 13.11 | 13.28 | 13.08 | 13.14 | 13.14 | 3,071,946 |
| 05 Dec 2023 | 13.42 | 13.44 | 13.10 | 13.10 | 13.10 | 3,118,267 |
| 04 Dec 2023 | 13.52 | 13.67 | 13.41 | 13.44 | 13.44 | 3,696,955 |
| 01 Dec 2023 | 13.50 | 13.58 | 13.34 | 13.55 | 13.55 | 3,589,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.