Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 227.23
-3.97 (-1.72%)
Aug 1, 2025, 3:04 PM CST
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 229.06 | 229.96 | 225.30 | 225.95 | 225.95 | -1.46% | 3,381,477 |
| Jun 18, 2025 | 231.41 | 232.60 | 229.30 | 229.30 | 229.30 | -1.17% | 2,717,095 |
| Jun 17, 2025 | 236.30 | 237.13 | 231.60 | 232.01 | 232.01 | -1.94% | 4,629,429 |
| Jun 16, 2025 | 237.78 | 239.96 | 234.56 | 236.61 | 236.61 | -0.28% | 3,786,861 |
| Jun 13, 2025 | 236.60 | 242.52 | 235.10 | 237.28 | 237.28 | 0.29% | 8,108,348 |
| Jun 12, 2025 | 237.01 | 238.76 | 233.86 | 236.60 | 236.60 | -0.30% | 4,130,871 |
| Jun 11, 2025 | 236.79 | 240.18 | 236.05 | 237.32 | 237.32 | 0.67% | 4,763,344 |
| Jun 10, 2025 | 235.75 | 240.85 | 234.00 | 235.75 | 235.75 | - | 5,504,303 |
| Jun 9, 2025 | 232.97 | 238.00 | 232.20 | 235.75 | 235.75 | 1.40% | 5,106,040 |
| Jun 6, 2025 | 235.90 | 235.90 | 231.62 | 232.50 | 232.50 | -1.19% | 4,038,675 |
| Jun 5, 2025 | 230.00 | 235.75 | 228.30 | 235.30 | 235.30 | 2.82% | 5,474,040 |
| Jun 4, 2025 | 232.00 | 232.00 | 228.55 | 228.85 | 228.85 | -1.65% | 4,769,327 |
| Jun 3, 2025 | 224.00 | 232.98 | 223.80 | 232.69 | 232.69 | 3.02% | 6,999,698 |
| May 30, 2025 | 227.60 | 229.46 | 225.87 | 225.87 | 225.87 | -0.81% | 4,397,115 |
| May 29, 2025 | 228.22 | 229.77 | 226.41 | 227.71 | 227.71 | -1.21% | 4,865,651 |
| May 28, 2025 | 227.45 | 232.33 | 226.48 | 230.51 | 228.54 | 1.42% | 3,659,497 |
| May 27, 2025 | 228.29 | 229.54 | 226.18 | 227.28 | 225.34 | -0.45% | 2,920,104 |
| May 26, 2025 | 230.77 | 234.44 | 228.20 | 228.31 | 226.36 | -1.55% | 4,314,642 |
| May 23, 2025 | 225.37 | 234.96 | 225.37 | 231.90 | 229.92 | 2.79% | 9,237,373 |