Suzhou MedicalSystem Technology Co., Ltd. - 603990.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.96	14.96	14.96	15.14	14.94	5.43M
February 12, 2026	14.97	15.04	15.04	15.09	14.83	7.39M
February 11, 2026	15.04	14.96	14.96	15.06	14.95	4.83M
February 10, 2026	14.97	14.99	14.99	15.06	14.95	5.43M
February 09, 2026	14.95	14.98	14.98	15	14.9	6.37M
February 06, 2026	14.76	14.82	14.82	15.04	14.66	7.14M
February 05, 2026	14.82	14.8	14.8	14.93	14.78	4.89M
February 04, 2026	14.88	14.93	14.93	14.94	14.79	6.41M
February 03, 2026	14.92	14.97	14.97	14.98	14.77	7.39M
February 02, 2026	15	14.81	14.81	15.07	14.8	8.65M
January 30, 2026	15.12	15.01	15.01	15.29	14.94	10.54M
January 29, 2026	15.01	15.07	15.07	15.35	14.8	11.49M
January 28, 2026	15.26	15.06	15.06	15.42	15.03	11.76M
January 27, 2026	15.44	15.32	15.32	15.48	14.95	13.72M
January 26, 2026	15.72	15.43	15.43	16	15.26	16.93M
January 23, 2026	15.42	15.88	15.88	16.09	15.4	17.02M
January 22, 2026	15.54	15.42	15.42	15.63	15.38	10.75M
January 21, 2026	15.3	15.57	15.57	15.7	15.27	10.29M
January 20, 2026	15.77	15.5	15.5	15.97	15.35	16.71M
January 19, 2026	15.98	15.89	15.89	16.07	15.68	16.24M
January 16, 2026	16.28	15.73	15.73	16.28	15.6	20.9M
January 15, 2026	16.26	16.28	16.28	16.78	16.13	28.13M
January 14, 2026	16.6	16.42	16.42	17.08	16.16	35.86M
January 13, 2026	16.66	16.57	16.57	17.66	16.19	48.88M
January 12, 2026	15.8	16.05	16.05	16.1	15.75	32.14M
January 09, 2026	15.14	15.69	15.69	15.7	15.14	27.49M
January 08, 2026	15.01	15.12	15.12	15.14	14.99	9.43M
January 07, 2026	15.23	15.1	15.1	15.25	14.92	17.26M
January 06, 2026	15.51	15.3	15.3	15.8	15.27	17.73M
January 05, 2026	15.15	15.4	15.4	15.53	15.14	16.08M
December 31, 2025	15.76	15.17	15.17	15.83	15.09	21.86M
December 30, 2025	15.18	15.76	15.76	15.88	14.83	32.07M
December 29, 2025	16.21	15.33	15.33	16.21	15.05	35.94M
December 26, 2025	16.28	16.37	16.37	16.5	16	23.91M
December 25, 2025	15.98	16.28	16.28	16.36	15.42	25.25M
December 24, 2025	15.13	15.59	15.59	15.6	15.04	9.92M
December 23, 2025	15.82	15.28	15.28	15.83	15.16	15.42M
December 22, 2025	15.3	15.83	15.83	16.09	15.3	17.53M
December 19, 2025	15.1	15.22	15.22	15.3	15.01	7.39M
December 18, 2025	15.11	15.08	15.08	15.43	15	8.77M
December 17, 2025	14.95	15.12	15.12	15.19	14.67	10.11M
December 16, 2025	15.15	15.07	15.07	15.45	14.81	9.72M
December 15, 2025	15.41	15.15	15.15	15.5	15.13	6.43M
December 12, 2025	15.53	15.49	15.49	15.63	15.37	6.68M
December 11, 2025	15.74	15.63	15.63	16.26	15.55	9.75M
December 10, 2025	15.57	15.74	15.74	15.89	15.5	6.47M
December 09, 2025	15.75	15.57	15.57	15.85	15.46	7M
December 08, 2025	15.11	15.74	15.74	15.95	14.96	14.14M
December 05, 2025	15	15.04	15.04	15.04	14.77	5.71M
December 04, 2025	15.19	14.93	14.93	15.2	14.74	6.91M
December 03, 2025	15.42	15.06	15.06	15.42	14.96	9.06M
December 02, 2025	15.6	15.45	15.45	15.61	15.31	4.98M
December 01, 2025	15.66	15.63	15.63	15.83	15.51	6.49M
November 28, 2025	15.64	15.69	15.69	15.76	15.41	7.07M
November 27, 2025	15.39	15.69	15.69	16.09	15.39	11.46M
November 26, 2025	15.73	15.48	15.48	15.75	15.38	8.81M
November 25, 2025	15.18	15.64	15.64	16.04	15.12	12.77M
November 24, 2025	14.88	15.1	15.1	15.2	14.7	7.88M
November 21, 2025	15.2	14.81	14.81	15.36	14.63	11.56M
November 20, 2025	15.49	15.2	15.2	15.69	15.13	6.98M

Suzhou MedicalSystem Technology Co., Ltd. (603990.SS) SHH