Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 209.06
-2.95 (-1.39%)
Nov 4, 2025, 10:45 AM CST
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 215.50 | 216.89 | 212.13 | 215.04 | 215.04 | -0.76% | 10,886,896 |
| Oct 30, 2025 | 220.00 | 224.50 | 216.00 | 216.69 | 216.69 | -2.76% | 12,001,757 |
| Oct 29, 2025 | 224.49 | 224.69 | 218.28 | 222.83 | 222.83 | -1.00% | 9,169,627 |
| Oct 28, 2025 | 223.51 | 226.36 | 222.47 | 225.09 | 225.09 | 0.80% | 5,936,899 |
| Oct 27, 2025 | 222.98 | 224.70 | 221.91 | 223.30 | 223.30 | 0.79% | 6,589,529 |
| Oct 24, 2025 | 221.85 | 222.98 | 220.85 | 221.55 | 221.55 | -0.11% | 4,389,226 |
| Oct 23, 2025 | 220.31 | 222.18 | 219.02 | 221.80 | 221.80 | 0.73% | 5,016,735 |
| Oct 22, 2025 | 222.67 | 223.50 | 220.11 | 220.20 | 220.20 | -1.51% | 6,006,054 |
| Oct 21, 2025 | 223.47 | 226.95 | 223.24 | 223.57 | 223.57 | 0.04% | 6,520,070 |
| Oct 20, 2025 | 227.02 | 227.81 | 222.73 | 223.47 | 223.47 | -0.90% | 6,336,462 |
| Oct 17, 2025 | 230.03 | 231.49 | 225.28 | 225.50 | 225.50 | -2.35% | 7,463,730 |
| Oct 16, 2025 | 230.51 | 233.95 | 229.10 | 230.93 | 230.93 | 0.19% | 6,072,753 |
| Oct 15, 2025 | 232.00 | 233.43 | 229.70 | 230.50 | 230.50 | -0.08% | 8,278,455 |
| Oct 14, 2025 | 237.70 | 239.79 | 230.23 | 230.68 | 230.68 | -1.92% | 10,426,206 |
| Oct 13, 2025 | 238.00 | 239.99 | 233.05 | 235.20 | 235.20 | -2.81% | 10,862,364 |
| Oct 10, 2025 | 246.30 | 247.00 | 241.72 | 242.00 | 242.00 | -2.51% | 7,796,951 |
| Oct 9, 2025 | 244.00 | 248.98 | 240.01 | 248.24 | 248.24 | 1.04% | 10,982,687 |
| Sep 30, 2025 | 238.79 | 246.65 | 237.80 | 245.69 | 245.69 | 2.80% | 10,279,528 |
| Sep 29, 2025 | 238.55 | 240.38 | 234.33 | 239.00 | 239.00 | 0.19% | 8,239,720 |
| Sep 26, 2025 | 244.36 | 244.36 | 238.30 | 238.55 | 238.55 | -2.63% | 7,943,795 |
| Sep 25, 2025 | 233.68 | 246.45 | 232.72 | 245.00 | 245.00 | 4.75% | 16,376,310 |
| Sep 24, 2025 | 232.60 | 235.87 | 232.60 | 233.89 | 233.89 | 0.17% | 5,640,487 |
| Sep 23, 2025 | 236.28 | 236.73 | 230.00 | 233.50 | 233.50 | -1.54% | 9,011,332 |
| Sep 22, 2025 | 236.08 | 240.25 | 235.60 | 237.15 | 237.15 | 0.91% | 7,581,793 |
| Sep 19, 2025 | 238.50 | 240.78 | 235.00 | 235.00 | 235.00 | -1.18% | 7,577,102 |
| Sep 18, 2025 | 239.98 | 242.99 | 236.51 | 237.80 | 237.80 | -0.66% | 9,912,372 |
| Sep 17, 2025 | 239.60 | 242.48 | 238.07 | 239.39 | 239.39 | -0.09% | 6,052,935 |
| Sep 16, 2025 | 239.70 | 242.23 | 238.50 | 239.60 | 239.60 | - | 5,773,118 |
| Sep 15, 2025 | 241.50 | 242.53 | 239.00 | 239.60 | 239.60 | -0.58% | 6,804,803 |
| Sep 12, 2025 | 243.70 | 247.25 | 240.78 | 240.99 | 240.99 | -1.13% | 6,898,513 |
| Sep 11, 2025 | 237.70 | 243.95 | 236.41 | 243.74 | 243.74 | 2.11% | 7,610,702 |
| Sep 10, 2025 | 240.96 | 241.93 | 237.65 | 238.71 | 238.71 | -0.95% | 6,592,785 |
| Sep 9, 2025 | 246.33 | 248.04 | 240.05 | 241.00 | 241.00 | -2.84% | 11,474,354 |
| Sep 8, 2025 | 236.00 | 252.95 | 236.00 | 248.04 | 248.04 | 4.24% | 16,197,073 |
| Sep 5, 2025 | 233.40 | 238.61 | 231.46 | 237.96 | 237.96 | 1.91% | 7,497,853 |
| Sep 4, 2025 | 238.97 | 240.81 | 231.31 | 233.50 | 232.19 | -2.22% | 9,814,753 |
| Sep 3, 2025 | 241.96 | 244.16 | 238.01 | 238.81 | 237.47 | -1.38% | 8,811,143 |
| Sep 2, 2025 | 246.26 | 250.75 | 240.78 | 242.16 | 240.80 | -1.75% | 10,505,976 |
| Sep 1, 2025 | 244.42 | 248.35 | 242.52 | 246.48 | 245.10 | 1.52% | 10,996,766 |
| Aug 29, 2025 | 244.34 | 246.66 | 241.60 | 242.79 | 241.43 | -1.74% | 11,838,647 |
| Aug 28, 2025 | 243.00 | 251.00 | 240.51 | 247.08 | 245.69 | -0.09% | 17,405,374 |
| Aug 27, 2025 | 245.60 | 257.00 | 245.56 | 247.31 | 245.92 | 0.22% | 16,351,099 |
| Aug 26, 2025 | 244.11 | 250.26 | 244.00 | 246.77 | 245.39 | 0.52% | 10,012,424 |
| Aug 25, 2025 | 246.46 | 247.18 | 243.27 | 245.50 | 244.12 | 0.51% | 9,513,471 |
| Aug 22, 2025 | 245.49 | 247.00 | 242.20 | 244.25 | 242.88 | -0.59% | 9,147,793 |
| Aug 21, 2025 | 236.98 | 248.83 | 236.88 | 245.71 | 244.33 | 3.87% | 16,647,946 |
| Aug 20, 2025 | 233.70 | 236.99 | 231.80 | 236.56 | 235.23 | 1.02% | 6,252,358 |
| Aug 19, 2025 | 236.65 | 238.49 | 234.14 | 234.18 | 232.87 | -1.04% | 6,901,588 |
| Aug 18, 2025 | 235.24 | 238.00 | 234.36 | 236.65 | 235.32 | 0.60% | 8,167,939 |
| Aug 15, 2025 | 233.40 | 237.47 | 232.16 | 235.23 | 233.91 | 0.77% | 7,472,263 |