Contec Medical Systems Co.,Ltd - 300869.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.27	15.15	15.15	15.38	15.15	1.88M
February 12, 2026	15.45	15.28	15.28	15.52	15.26	2.53M
February 11, 2026	15.6	15.47	15.47	15.64	15.45	2.78M
February 10, 2026	15.66	15.64	15.64	15.72	15.61	2.27M
February 09, 2026	15.6	15.67	15.67	15.69	15.54	2.76M
February 06, 2026	15.51	15.56	15.56	15.64	15.5	2.25M
February 05, 2026	15.56	15.52	15.52	15.68	15.5	2.57M
February 04, 2026	15.53	15.58	15.58	15.6	15.38	3.22M
February 03, 2026	15.33	15.53	15.53	15.59	15.31	2.8M
February 02, 2026	15.35	15.28	15.28	15.63	15.28	3.33M
January 30, 2026	15.65	15.43	15.43	15.8	15.36	4.66M
January 29, 2026	15.73	15.64	15.64	15.96	15.55	5.34M
January 28, 2026	16.34	15.92	15.92	16.36	15.9	5.66M
January 27, 2026	16.49	16.35	16.35	16.49	15.8	8.53M
January 26, 2026	16.14	16.44	16.44	16.66	16.06	10.25M
January 23, 2026	15.92	16.01	16.01	16.06	15.89	3.86M
January 22, 2026	15.69	15.87	15.87	15.94	15.64	3.15M
January 21, 2026	15.54	15.68	15.68	15.87	15.54	3.18M
January 20, 2026	15.78	15.63	15.63	15.92	15.52	4.43M
January 19, 2026	15.72	15.83	15.83	15.93	15.69	2.93M
January 16, 2026	16.04	15.81	15.81	16.15	15.72	4.41M
January 15, 2026	16.19	16.01	16.01	16.32	15.94	4.77M
January 14, 2026	16.28	16.3	16.3	16.73	16.05	9.74M
January 13, 2026	16.35	16.27	16.27	16.73	16.27	9.99M
January 12, 2026	15.94	16.22	16.22	16.26	15.9	6.2M
January 09, 2026	15.87	15.95	15.95	15.95	15.71	5.26M
January 08, 2026	15.62	15.8	15.8	15.92	15.49	4.54M
January 07, 2026	15.74	15.55	15.55	15.78	15.52	3.78M
January 06, 2026	15.68	15.78	15.78	15.9	15.64	6.13M
January 05, 2026	14.99	15.64	15.64	15.65	14.98	6.95M
December 31, 2025	15.06	15	15	15.08	14.88	2.35M
December 30, 2025	15.23	15.04	15.04	15.23	14.95	2.75M
December 29, 2025	15.3	15.17	15.17	15.35	15.15	2.51M
December 26, 2025	15.43	15.34	15.34	15.44	15.28	2.22M
December 25, 2025	15.34	15.44	15.44	15.46	15.31	1.93M
December 24, 2025	15.28	15.37	15.37	15.37	15.22	1.91M
December 23, 2025	15.55	15.28	15.28	15.57	15.24	2.45M
December 22, 2025	15.56	15.58	15.58	15.64	15.51	2.46M
December 19, 2025	15.48	15.59	15.59	15.63	15.48	2.88M
December 18, 2025	15.3	15.51	15.51	15.6	15.27	2.83M
December 17, 2025	15.4	15.35	15.35	15.44	15.11	3.01M
December 16, 2025	15.39	15.43	15.43	15.47	15.19	3.1M
December 15, 2025	15.32	15.39	15.39	15.57	15.27	2.48M
December 12, 2025	15.35	15.44	15.44	15.44	15.26	2.59M
December 11, 2025	15.55	15.34	15.34	15.71	15.33	3.27M
December 10, 2025	15.9	15.51	15.51	15.93	15.5	5.72M
December 09, 2025	15.8	16.02	16.02	16.28	15.66	6.32M
December 08, 2025	15.93	15.82	15.82	16.08	15.8	3.06M
December 05, 2025	15.78	15.9	15.9	15.97	15.66	2.58M
December 04, 2025	16.63	15.83	15.83	16.63	15.68	4.08M
December 03, 2025	16.5	16.11	16.11	16.53	16.05	4.37M
December 02, 2025	16.8	16.46	16.46	16.92	16.46	3.65M
December 01, 2025	16.46	16.76	16.76	16.76	16.46	3.83M
November 28, 2025	16.63	16.5	16.5	16.74	16.46	4.23M
November 27, 2025	16.69	16.74	16.74	16.92	16.52	3.85M
November 26, 2025	16.65	16.68	16.68	17.27	16.61	5.46M
November 25, 2025	16.56	16.67	16.67	16.86	16.54	3.5M
November 24, 2025	16.4	16.56	16.56	16.63	16.33	3.65M
November 21, 2025	16.86	16.29	16.29	17.08	16.29	5.93M
November 20, 2025	17.3	16.99	16.99	17.4	16.87	6.14M

Contec Medical Systems Co.,Ltd (300869.SZ) SHZ