Skip to main content
logo
Shenzhen MinDe Electronics Technology Ltd. (SHE:300656)
China flag China · Delayed Price · Currency is CNY
19.92
-1.53 (-7.13%)
Oct 30, 2026, 3:04 PM CST

SHE:300656 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.9922.9919.9119.9219.92-7.13%5,266,222
Oct 29, 202622.8923.0221.3321.4521.45-8.22%5,652,645
Oct 28, 202622.9223.7122.7223.3723.373.00%4,657,500
Oct 27, 202623.8025.0022.6622.6922.69-3.86%4,766,000
Oct 26, 202623.8624.1923.2823.6023.60-1.58%3,277,200
Oct 23, 202622.9924.1321.9023.9823.982.26%7,202,500
Oct 22, 202624.5524.9223.4023.4523.45-5.10%4,477,700
Oct 21, 202624.3525.6524.1924.7124.712.40%5,140,300
Oct 20, 202623.1624.2522.9424.1324.134.05%3,244,800
Oct 19, 202623.1923.5522.3323.1923.19-1.65%3,725,300
Oct 16, 202624.8024.8923.3523.5823.58-2.56%4,051,750
Oct 15, 202624.5024.9624.0024.2024.20-4.16%4,174,950
Oct 14, 202625.7826.1425.1825.2525.25-3.03%3,301,200
Oct 13, 202624.7926.3724.3326.0426.041.28%5,103,850
Oct 12, 202627.4027.7625.6825.7125.71-6.81%5,923,034
Oct 9, 202628.3528.4226.2827.5927.59-3.19%6,667,074
Oct 8, 202630.1330.2328.3128.5028.50-4.75%6,192,900
Sep 30, 202629.7331.8029.6929.9229.920.64%10,057,095
Sep 29, 202628.2630.6028.0829.7329.735.05%8,547,051
Sep 28, 202629.5829.6727.8028.3028.30-4.33%6,263,138
Sep 24, 202629.9830.3029.4829.5829.58-1.60%4,519,100
Sep 23, 202629.9030.4029.4030.0630.061.01%7,881,600
Sep 22, 202630.6130.8829.6129.7629.76-1.42%7,539,670
Sep 21, 202631.5831.6430.0730.1930.19-4.82%10,480,870
Sep 18, 202629.0032.1629.0031.7231.7210.99%17,404,586
Sep 17, 202628.4829.9028.4828.5828.58-3.35%14,373,000
Sep 16, 202624.6629.5724.3629.5729.5720.01%12,930,067
Sep 15, 202624.3025.6024.3024.6424.640.90%3,581,500
Sep 14, 202624.0524.7423.6224.4224.420.87%3,254,000
Sep 11, 202624.5224.6423.7224.2124.21-2.81%4,579,480
Sep 10, 202625.7925.8424.6324.9124.91-3.90%6,210,860
Sep 9, 202624.5926.6624.5625.9225.925.37%7,987,057
Sep 8, 202625.2025.3924.4324.6024.60-2.11%2,919,268
Sep 7, 202625.1225.6024.8925.1325.131.05%3,517,968
Sep 4, 202625.2925.7124.5124.8724.87-1.15%3,704,223
Sep 3, 202624.8025.7824.6325.1625.162.23%3,731,685
Sep 2, 202624.5025.0524.1424.6124.61-0.69%3,697,964
Sep 1, 202625.5625.6124.4824.7824.78-3.35%3,476,950
Aug 31, 202625.0125.7424.7525.6425.640.83%3,686,550
Aug 28, 202626.0126.3525.3625.4325.43-2.64%3,665,900
Aug 27, 202625.6726.3825.5026.1226.121.75%3,129,528
Aug 26, 202625.8626.2724.8525.6725.67-0.73%3,460,194
Aug 25, 202625.2826.1324.4125.8625.861.13%5,263,042
Aug 24, 202626.8127.0824.9325.5725.57-5.12%5,869,095
Aug 21, 202627.0928.3826.4426.9526.95-0.66%5,461,456
Aug 20, 202627.0027.9426.3127.1327.130.97%6,125,900
Aug 19, 202628.9929.0026.5826.8726.87-9.19%6,891,176
Aug 18, 202629.5230.1827.6829.5929.591.30%9,733,852
Aug 17, 202627.3329.2426.2629.2129.215.80%10,841,572
Aug 14, 202627.3827.6326.8327.6127.612.64%3,703,200