Shenzhen MinDe Electronics Technology Ltd. (SHE:300656)
China · Delayed Price · Currency is CNY 30.00
-0.19 (-0.63%)
Sep 22, 2026, 11:30 AM CST
SHE:300656 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 31.58 | 31.64 | 30.07 | 30.19 | 30.19 | -4.82% | 10,480,870 |
| Sep 18, 2026 | 29.00 | 32.16 | 29.00 | 31.72 | 31.72 | 10.99% | 17,404,586 |
| Sep 17, 2026 | 28.48 | 29.90 | 28.48 | 28.58 | 28.58 | -3.35% | 14,373,000 |
| Sep 16, 2026 | 24.66 | 29.57 | 24.36 | 29.57 | 29.57 | 20.01% | 12,930,067 |
| Sep 15, 2026 | 24.30 | 25.60 | 24.30 | 24.64 | 24.64 | 0.90% | 3,581,500 |
| Sep 14, 2026 | 24.05 | 24.74 | 23.62 | 24.42 | 24.42 | 0.87% | 3,254,000 |
| Sep 11, 2026 | 24.52 | 24.64 | 23.72 | 24.21 | 24.21 | -2.81% | 4,579,480 |
| Sep 10, 2026 | 25.79 | 25.84 | 24.63 | 24.91 | 24.91 | -3.90% | 6,210,860 |
| Sep 9, 2026 | 24.59 | 26.66 | 24.56 | 25.92 | 25.92 | 5.37% | 7,987,057 |
| Sep 8, 2026 | 25.20 | 25.39 | 24.43 | 24.60 | 24.60 | -2.11% | 2,919,268 |
| Sep 7, 2026 | 25.12 | 25.60 | 24.89 | 25.13 | 25.13 | 1.05% | 3,517,968 |
| Sep 4, 2026 | 25.29 | 25.71 | 24.51 | 24.87 | 24.87 | -1.15% | 3,704,223 |
| Sep 3, 2026 | 24.80 | 25.78 | 24.63 | 25.16 | 25.16 | 2.23% | 3,731,685 |
| Sep 2, 2026 | 24.50 | 25.05 | 24.14 | 24.61 | 24.61 | -0.69% | 3,697,964 |
| Sep 1, 2026 | 25.56 | 25.61 | 24.48 | 24.78 | 24.78 | -3.35% | 3,476,950 |
| Aug 31, 2026 | 25.01 | 25.74 | 24.75 | 25.64 | 25.64 | 0.83% | 3,686,550 |
| Aug 28, 2026 | 26.01 | 26.35 | 25.36 | 25.43 | 25.43 | -2.64% | 3,665,900 |
| Aug 27, 2026 | 25.67 | 26.38 | 25.50 | 26.12 | 26.12 | 1.75% | 3,129,528 |
| Aug 26, 2026 | 25.86 | 26.27 | 24.85 | 25.67 | 25.67 | -0.73% | 3,460,194 |
| Aug 25, 2026 | 25.28 | 26.13 | 24.41 | 25.86 | 25.86 | 1.13% | 5,263,042 |
| Aug 24, 2026 | 26.81 | 27.08 | 24.93 | 25.57 | 25.57 | -5.12% | 5,869,095 |
| Aug 21, 2026 | 27.09 | 28.38 | 26.44 | 26.95 | 26.95 | -0.66% | 5,461,456 |
| Aug 20, 2026 | 27.00 | 27.94 | 26.31 | 27.13 | 27.13 | 0.97% | 6,125,900 |
| Aug 19, 2026 | 28.99 | 29.00 | 26.58 | 26.87 | 26.87 | -9.19% | 6,891,176 |
| Aug 18, 2026 | 29.52 | 30.18 | 27.68 | 29.59 | 29.59 | 1.30% | 9,733,852 |
| Aug 17, 2026 | 27.33 | 29.24 | 26.26 | 29.21 | 29.21 | 5.80% | 10,841,572 |
| Aug 14, 2026 | 27.38 | 27.63 | 26.83 | 27.61 | 27.61 | 2.64% | 3,703,200 |
| Aug 13, 2026 | 27.87 | 28.13 | 26.87 | 26.90 | 26.90 | -1.75% | 4,584,600 |
| Aug 12, 2026 | 26.43 | 27.80 | 26.36 | 27.38 | 27.38 | 3.71% | 4,969,500 |
| Aug 11, 2026 | 27.24 | 27.32 | 25.96 | 26.40 | 26.40 | -3.58% | 6,087,400 |
| Aug 10, 2026 | 26.70 | 27.58 | 25.99 | 27.38 | 27.38 | 5.35% | 7,981,208 |
| Aug 7, 2026 | 25.10 | 26.62 | 24.50 | 25.99 | 25.99 | 3.26% | 6,325,582 |
| Aug 6, 2026 | 24.41 | 25.34 | 24.22 | 25.17 | 25.17 | 1.78% | 6,387,182 |
| Aug 5, 2026 | 24.00 | 25.28 | 23.90 | 24.73 | 24.73 | 3.47% | 5,113,818 |
| Aug 4, 2026 | 23.38 | 24.21 | 23.29 | 23.90 | 23.90 | 3.91% | 4,944,623 |
| Aug 3, 2026 | 24.43 | 24.43 | 22.70 | 23.00 | 23.00 | -4.92% | 5,010,619 |
| Jul 31, 2026 | 23.60 | 24.79 | 23.50 | 24.19 | 24.19 | 8.04% | 8,164,939 |
| Jul 30, 2026 | 24.49 | 25.11 | 21.63 | 22.39 | 22.39 | -9.72% | 9,564,095 |
| Jul 29, 2026 | 23.16 | 24.90 | 22.32 | 24.80 | 24.80 | 7.03% | 8,004,539 |
| Jul 28, 2026 | 23.98 | 24.36 | 22.91 | 23.17 | 23.17 | -5.43% | 4,199,440 |
| Jul 27, 2026 | 23.19 | 24.57 | 22.45 | 24.50 | 24.50 | 6.15% | 5,166,638 |
| Jul 24, 2026 | 22.99 | 23.84 | 22.58 | 23.08 | 23.08 | -1.16% | 4,229,030 |
| Jul 23, 2026 | 22.81 | 23.65 | 22.60 | 23.35 | 23.35 | 1.30% | 4,158,154 |
| Jul 22, 2026 | 23.00 | 23.99 | 22.70 | 23.05 | 23.05 | -1.87% | 5,646,800 |
| Jul 21, 2026 | 21.98 | 23.60 | 19.32 | 23.49 | 23.49 | 7.90% | 10,430,604 |
| Jul 20, 2026 | 24.34 | 24.70 | 21.19 | 21.77 | 21.77 | -10.00% | 7,705,770 |
| Jul 17, 2026 | 27.14 | 27.35 | 23.91 | 24.19 | 24.19 | -11.46% | 6,982,800 |
| Jul 16, 2026 | 28.00 | 29.20 | 26.85 | 27.32 | 27.32 | -3.15% | 6,281,100 |
| Jul 15, 2026 | 30.20 | 30.44 | 28.02 | 28.21 | 28.21 | -6.93% | 6,313,200 |
| Jul 14, 2026 | 30.50 | 30.76 | 28.60 | 30.31 | 30.31 | -0.59% | 7,872,308 |