Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 233.50
-3.65 (-1.54%)
Sep 23, 2025, 3:04 PM CST
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 238.50 | 238.50 | 230.00 | 233.50 | 233.50 | -1.54% | 9,011,132 |
| 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% | 9,911,972 |
| 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 |
| Aug 14, 2025 | 238.05 | 240.50 | 232.53 | 233.44 | 232.13 | -1.29% | 7,627,773 |
| Aug 13, 2025 | 234.50 | 236.70 | 232.53 | 236.49 | 235.16 | 0.93% | 7,398,790 |
| Aug 12, 2025 | 230.50 | 238.68 | 230.10 | 234.30 | 232.99 | 1.65% | 10,872,820 |
| Aug 11, 2025 | 231.00 | 231.86 | 227.01 | 230.50 | 229.21 | -0.09% | 6,259,666 |
| Aug 8, 2025 | 231.61 | 235.97 | 229.18 | 230.71 | 229.42 | -0.03% | 6,438,139 |
| Aug 7, 2025 | 228.00 | 235.30 | 227.34 | 230.79 | 229.50 | 1.09% | 7,288,000 |
| Aug 6, 2025 | 228.60 | 229.98 | 226.68 | 228.31 | 227.03 | 0.12% | 4,052,063 |
| Aug 5, 2025 | 227.31 | 228.56 | 226.14 | 228.03 | 226.75 | 0.32% | 3,660,982 |
| Aug 4, 2025 | 226.99 | 228.00 | 224.66 | 227.30 | 226.02 | 0.03% | 5,935,133 |
| Aug 1, 2025 | 231.00 | 233.44 | 226.00 | 227.23 | 225.96 | -1.72% | 7,168,359 |
| Jul 31, 2025 | 237.96 | 238.00 | 229.99 | 231.20 | 229.90 | -2.84% | 8,432,543 |
| Jul 30, 2025 | 231.80 | 242.00 | 228.70 | 237.96 | 236.62 | 2.65% | 13,550,928 |
| Jul 29, 2025 | 232.85 | 234.40 | 228.01 | 231.82 | 230.52 | -0.58% | 7,927,024 |
| Jul 28, 2025 | 232.50 | 234.66 | 230.68 | 233.18 | 231.87 | 0.58% | 5,499,560 |
| Jul 25, 2025 | 231.96 | 235.93 | 230.18 | 231.84 | 230.54 | -0.10% | 7,192,140 |
| Jul 24, 2025 | 228.74 | 236.28 | 226.00 | 232.07 | 230.77 | 1.56% | 11,118,518 |
| Jul 23, 2025 | 226.04 | 232.42 | 226.04 | 228.50 | 227.22 | 1.11% | 8,910,458 |
| Jul 22, 2025 | 225.50 | 226.19 | 222.03 | 226.00 | 224.73 | 0.09% | 6,221,970 |
| Jul 21, 2025 | 225.50 | 226.98 | 224.09 | 225.79 | 224.52 | 0.21% | 5,739,656 |
| Jul 18, 2025 | 217.28 | 225.52 | 217.27 | 225.32 | 224.06 | 3.75% | 11,336,613 |
| Jul 17, 2025 | 214.59 | 217.19 | 214.06 | 217.18 | 215.96 | 1.18% | 5,923,401 |
| Jul 16, 2025 | 214.86 | 216.29 | 214.00 | 214.65 | 213.45 | -0.19% | 5,223,867 |