Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 169.18
+4.88 (2.97%)
Mar 27, 2026, 12:54 PM CST
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 166.99 | 168.25 | 164.25 | 164.30 | 164.30 | -1.89% | 6,222,687 |
| Mar 25, 2026 | 168.00 | 168.49 | 166.78 | 167.47 | 167.47 | 0.66% | 5,210,187 |
| Mar 24, 2026 | 167.96 | 168.25 | 165.25 | 166.37 | 166.37 | 0.46% | 5,609,247 |
| Mar 23, 2026 | 167.01 | 168.75 | 165.17 | 165.61 | 165.61 | -2.31% | 8,785,893 |
| Mar 20, 2026 | 171.86 | 173.23 | 169.52 | 169.52 | 169.52 | -1.36% | 6,636,941 |
| Mar 19, 2026 | 173.18 | 173.95 | 171.69 | 171.86 | 171.86 | -1.75% | 6,767,250 |
| Mar 18, 2026 | 177.80 | 178.39 | 174.24 | 174.92 | 174.92 | -1.79% | 8,150,112 |
| Mar 17, 2026 | 177.50 | 180.55 | 177.18 | 178.10 | 178.10 | 0.48% | 7,173,727 |
| Mar 16, 2026 | 179.00 | 179.13 | 176.66 | 177.25 | 177.25 | -0.74% | 5,175,944 |
| Mar 13, 2026 | 178.51 | 179.21 | 177.32 | 178.57 | 178.57 | 0.22% | 3,919,106 |
| Mar 12, 2026 | 180.30 | 180.72 | 178.01 | 178.18 | 178.18 | -1.32% | 4,968,301 |
| Mar 11, 2026 | 180.50 | 181.85 | 179.32 | 180.57 | 180.57 | 0.13% | 5,140,947 |
| Mar 10, 2026 | 179.99 | 180.76 | 179.27 | 180.34 | 180.34 | 0.87% | 3,938,799 |
| Mar 9, 2026 | 179.50 | 181.98 | 177.83 | 178.78 | 178.78 | -1.43% | 5,866,763 |
| Mar 6, 2026 | 175.80 | 182.25 | 175.50 | 181.37 | 181.37 | 2.93% | 7,638,494 |
| Mar 5, 2026 | 178.00 | 178.30 | 175.90 | 176.20 | 176.20 | 0.26% | 5,098,138 |
| Mar 4, 2026 | 179.75 | 179.78 | 175.75 | 175.75 | 175.75 | -2.58% | 8,835,447 |
| Mar 3, 2026 | 183.25 | 183.85 | 180.30 | 180.40 | 180.40 | -1.80% | 8,567,185 |
| Mar 2, 2026 | 184.91 | 186.01 | 181.75 | 183.70 | 183.70 | -1.19% | 8,620,961 |
| Feb 27, 2026 | 186.90 | 186.90 | 185.78 | 185.92 | 185.92 | -0.73% | 5,320,041 |
| Feb 26, 2026 | 187.60 | 189.99 | 186.50 | 187.28 | 187.28 | 0.17% | 5,775,980 |
| Feb 25, 2026 | 186.20 | 187.94 | 185.15 | 186.96 | 186.96 | 0.41% | 5,033,561 |
| Feb 24, 2026 | 187.82 | 187.95 | 185.79 | 186.20 | 186.20 | 0.23% | 4,249,737 |
| Feb 13, 2026 | 187.96 | 187.96 | 185.67 | 185.77 | 185.77 | -1.19% | 6,460,577 |
| Feb 12, 2026 | 189.21 | 189.77 | 188.00 | 188.00 | 188.00 | -0.64% | 4,648,476 |
| Feb 11, 2026 | 190.00 | 190.38 | 189.12 | 189.21 | 189.21 | -0.60% | 3,563,378 |
| Feb 10, 2026 | 189.16 | 191.00 | 188.68 | 190.36 | 190.36 | 0.63% | 5,175,428 |
| Feb 9, 2026 | 189.68 | 189.94 | 188.81 | 189.17 | 189.17 | -0.17% | 5,072,057 |
| Feb 6, 2026 | 191.89 | 192.32 | 188.66 | 189.49 | 189.49 | -1.36% | 7,093,655 |
| Feb 5, 2026 | 191.96 | 193.50 | 191.25 | 192.10 | 192.10 | -0.29% | 5,681,961 |
| Feb 4, 2026 | 187.98 | 193.22 | 187.37 | 192.66 | 192.66 | 2.40% | 8,430,584 |
| Feb 3, 2026 | 187.79 | 188.88 | 187.03 | 188.15 | 188.15 | 0.56% | 5,747,124 |
| Feb 2, 2026 | 189.50 | 190.95 | 187.11 | 187.11 | 187.11 | -1.14% | 6,663,376 |
| Jan 30, 2026 | 193.33 | 193.33 | 189.26 | 189.26 | 189.26 | -2.13% | 7,503,722 |
| Jan 29, 2026 | 188.07 | 194.50 | 186.75 | 193.38 | 193.38 | 2.83% | 11,654,450 |
| Jan 28, 2026 | 192.10 | 192.15 | 188.00 | 188.06 | 188.06 | -2.13% | 14,305,050 |
| Jan 27, 2026 | 195.25 | 196.50 | 192.00 | 192.16 | 192.16 | -1.51% | 9,552,448 |
| Jan 26, 2026 | 195.88 | 196.72 | 193.13 | 195.10 | 195.10 | -0.21% | 9,907,037 |
| Jan 23, 2026 | 194.75 | 197.00 | 194.30 | 195.51 | 195.51 | 1.04% | 8,347,262 |
| Jan 22, 2026 | 195.85 | 196.09 | 193.35 | 193.50 | 193.50 | -0.92% | 7,234,151 |
| Jan 21, 2026 | 196.90 | 198.18 | 195.06 | 195.30 | 195.30 | -0.86% | 7,511,334 |
| Jan 20, 2026 | 200.91 | 201.18 | 196.60 | 197.00 | 197.00 | -1.59% | 8,109,420 |
| Jan 19, 2026 | 201.19 | 202.88 | 199.88 | 200.19 | 200.19 | -0.50% | 7,156,055 |
| Jan 16, 2026 | 204.51 | 206.71 | 201.03 | 201.19 | 201.19 | -1.42% | 9,609,026 |
| Jan 15, 2026 | 206.75 | 207.50 | 203.50 | 204.08 | 204.08 | -1.77% | 9,975,395 |
| Jan 14, 2026 | 208.00 | 214.12 | 206.12 | 207.76 | 207.76 | -0.22% | 15,512,050 |
| Jan 13, 2026 | 209.20 | 213.08 | 207.50 | 208.22 | 208.22 | 0.09% | 15,608,509 |
| Jan 12, 2026 | 204.75 | 209.31 | 204.50 | 208.03 | 208.03 | 2.14% | 12,912,814 |
| Jan 9, 2026 | 202.00 | 205.20 | 201.85 | 203.68 | 203.68 | 0.98% | 8,979,800 |
| Jan 8, 2026 | 201.25 | 203.30 | 199.30 | 201.71 | 201.71 | 0.42% | 8,366,947 |