Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 247.08
-0.23 (-0.09%)
Aug 28, 2025, 3:04 PM CST
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 243.00 | 251.00 | 240.51 | 247.08 | 247.08 | -0.09% | 17,717,674 |
| Aug 27, 2025 | 245.60 | 257.00 | 245.56 | 247.31 | 247.31 | 0.22% | 16,351,099 |
| Aug 26, 2025 | 244.11 | 250.26 | 244.00 | 246.77 | 246.77 | 0.52% | 10,344,087 |
| Aug 25, 2025 | 246.46 | 247.18 | 243.27 | 245.50 | 245.50 | 0.51% | 9,513,471 |
| Aug 22, 2025 | 245.49 | 247.00 | 242.20 | 244.25 | 244.25 | -0.59% | 9,147,793 |
| Aug 21, 2025 | 236.98 | 248.83 | 236.88 | 245.71 | 245.71 | 3.87% | 16,647,946 |
| Aug 20, 2025 | 233.70 | 236.99 | 231.80 | 236.56 | 236.56 | 1.02% | 6,252,358 |
| Aug 19, 2025 | 236.65 | 238.49 | 234.14 | 234.18 | 234.18 | -1.04% | 6,997,545 |
| Aug 18, 2025 | 235.24 | 238.00 | 234.36 | 236.65 | 236.65 | 0.60% | 8,167,939 |
| Aug 15, 2025 | 233.40 | 237.47 | 232.16 | 235.23 | 235.23 | 0.77% | 7,472,263 |
| Aug 14, 2025 | 238.05 | 240.50 | 232.53 | 233.44 | 233.44 | -1.29% | 7,627,773 |
| Aug 13, 2025 | 234.50 | 236.70 | 232.53 | 236.49 | 236.49 | 0.93% | 7,398,790 |
| Aug 12, 2025 | 230.50 | 238.68 | 230.10 | 234.30 | 234.30 | 1.65% | 10,928,220 |
| Aug 11, 2025 | 231.00 | 231.86 | 227.01 | 230.50 | 230.50 | -0.09% | 6,319,166 |
| Aug 8, 2025 | 231.61 | 235.97 | 229.18 | 230.71 | 230.71 | -0.03% | 6,499,039 |
| Aug 7, 2025 | 228.00 | 235.30 | 227.34 | 230.79 | 230.79 | 1.09% | 7,288,000 |
| Aug 6, 2025 | 228.60 | 229.98 | 226.68 | 228.31 | 228.31 | 0.12% | 4,052,063 |
| Aug 5, 2025 | 227.31 | 228.56 | 226.14 | 228.03 | 228.03 | 0.32% | 3,660,982 |
| Aug 4, 2025 | 226.99 | 228.00 | 224.66 | 227.30 | 227.30 | 0.03% | 5,996,941 |
| Aug 1, 2025 | 231.00 | 233.44 | 226.00 | 227.23 | 227.23 | -1.72% | 7,168,359 |
| Jul 31, 2025 | 237.96 | 238.00 | 229.99 | 231.20 | 231.20 | -2.84% | 8,450,839 |
| Jul 30, 2025 | 231.80 | 242.00 | 228.70 | 237.96 | 237.96 | 2.65% | 13,550,928 |
| Jul 29, 2025 | 232.85 | 234.40 | 228.01 | 231.82 | 231.82 | -0.58% | 7,927,024 |
| Jul 28, 2025 | 232.50 | 234.66 | 230.68 | 233.18 | 233.18 | 0.58% | 5,499,560 |
| Jul 25, 2025 | 231.96 | 235.93 | 230.18 | 231.84 | 231.84 | -0.10% | 7,192,140 |
| Jul 24, 2025 | 228.74 | 236.28 | 226.00 | 232.07 | 232.07 | 1.56% | 11,240,918 |
| Jul 23, 2025 | 226.04 | 232.42 | 226.04 | 228.50 | 228.50 | 1.11% | 8,910,458 |
| Jul 22, 2025 | 225.50 | 226.19 | 222.03 | 226.00 | 226.00 | 0.09% | 6,221,970 |
| Jul 21, 2025 | 225.50 | 226.98 | 224.09 | 225.79 | 225.79 | 0.21% | 5,739,656 |
| Jul 18, 2025 | 217.28 | 225.52 | 217.27 | 225.32 | 225.32 | 3.75% | 11,336,613 |
| Jul 17, 2025 | 214.59 | 217.19 | 214.06 | 217.18 | 217.18 | 1.18% | 5,923,401 |
| Jul 16, 2025 | 214.86 | 216.29 | 214.00 | 214.65 | 214.65 | -0.19% | 5,223,867 |
| Jul 15, 2025 | 216.63 | 217.99 | 214.86 | 215.06 | 215.06 | -0.89% | 5,003,950 |
| Jul 14, 2025 | 221.08 | 221.75 | 216.87 | 217.00 | 217.00 | -1.85% | 5,455,324 |
| Jul 11, 2025 | 219.76 | 222.98 | 218.20 | 221.08 | 221.08 | 1.11% | 6,282,620 |
| Jul 10, 2025 | 214.49 | 219.36 | 214.13 | 218.65 | 218.65 | 1.94% | 6,738,394 |
| Jul 9, 2025 | 217.33 | 217.34 | 214.30 | 214.48 | 214.48 | -1.31% | 8,021,679 |
| Jul 8, 2025 | 216.41 | 218.29 | 214.11 | 217.33 | 217.33 | 0.43% | 5,448,581 |
| Jul 7, 2025 | 224.50 | 226.16 | 216.03 | 216.41 | 216.41 | -3.30% | 9,238,480 |
| Jul 4, 2025 | 220.91 | 224.19 | 220.00 | 223.80 | 223.80 | 1.63% | 6,076,197 |
| Jul 3, 2025 | 225.21 | 225.99 | 219.88 | 220.20 | 220.20 | -2.13% | 7,637,063 |
| Jul 2, 2025 | 226.96 | 227.93 | 224.50 | 224.99 | 224.99 | -0.67% | 2,954,798 |
| Jul 1, 2025 | 224.77 | 227.77 | 224.36 | 226.50 | 226.50 | 0.78% | 3,735,569 |
| Jun 30, 2025 | 224.10 | 226.20 | 223.00 | 224.75 | 224.75 | -0.83% | 5,692,100 |
| Jun 27, 2025 | 227.97 | 229.50 | 226.03 | 226.64 | 226.64 | -0.38% | 3,914,015 |
| Jun 26, 2025 | 228.85 | 231.90 | 227.50 | 227.50 | 227.50 | -0.68% | 3,915,017 |
| Jun 25, 2025 | 225.45 | 229.58 | 224.01 | 229.05 | 229.05 | 1.87% | 4,305,481 |
| Jun 24, 2025 | 226.04 | 228.00 | 224.77 | 224.84 | 224.84 | -0.44% | 5,191,438 |
| Jun 23, 2025 | 227.26 | 229.26 | 224.89 | 225.83 | 225.83 | -0.63% | 3,356,383 |
| Jun 20, 2025 | 226.00 | 227.83 | 225.02 | 227.26 | 227.26 | 0.58% | 3,049,838 |