Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 162.73
-2.97 (-1.79%)
Sep 11, 2026, 3:04 PM CST
SHE:300760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 165.20 | 165.20 | 162.00 | 162.73 | 162.73 | -1.79% | 7,323,210 |
| Sep 10, 2026 | 165.97 | 166.92 | 163.90 | 165.70 | 165.70 | 0.30% | 6,501,740 |
| Sep 9, 2026 | 169.35 | 169.47 | 163.11 | 165.20 | 165.20 | -2.79% | 11,317,857 |
| Sep 8, 2026 | 168.00 | 170.67 | 166.20 | 169.95 | 169.95 | 1.24% | 7,232,722 |
| Sep 7, 2026 | 170.00 | 170.50 | 167.36 | 169.20 | 167.87 | -0.42% | 7,939,059 |
| Sep 4, 2026 | 167.01 | 171.59 | 166.13 | 169.91 | 168.57 | 1.34% | 10,054,936 |
| Sep 3, 2026 | 167.89 | 169.60 | 166.58 | 167.67 | 166.35 | -0.15% | 7,118,661 |
| Sep 2, 2026 | 168.36 | 169.54 | 166.30 | 167.92 | 166.60 | -0.69% | 8,492,598 |
| Sep 1, 2026 | 165.40 | 171.99 | 164.20 | 169.08 | 167.75 | 2.26% | 15,275,771 |
| Aug 31, 2026 | 168.00 | 169.90 | 165.17 | 165.35 | 164.05 | 0.64% | 17,737,993 |
| Aug 28, 2026 | 161.38 | 164.75 | 161.23 | 164.30 | 163.01 | 1.40% | 6,741,084 |
| Aug 27, 2026 | 160.30 | 162.66 | 160.01 | 162.03 | 160.76 | 0.61% | 5,842,458 |
| Aug 26, 2026 | 161.50 | 163.75 | 160.72 | 161.05 | 159.78 | -0.66% | 8,137,153 |
| Aug 25, 2026 | 158.47 | 162.66 | 158.03 | 162.12 | 160.85 | 2.17% | 11,954,542 |
| Aug 24, 2026 | 154.00 | 158.97 | 153.01 | 158.68 | 157.43 | 2.74% | 11,899,518 |
| Aug 21, 2026 | 158.00 | 159.00 | 153.89 | 154.45 | 153.24 | -2.29% | 7,971,103 |
| Aug 20, 2026 | 152.00 | 159.69 | 151.28 | 158.07 | 156.83 | 4.94% | 16,323,490 |
| Aug 19, 2026 | 151.20 | 151.65 | 149.08 | 150.63 | 149.45 | 0.05% | 6,680,917 |
| Aug 18, 2026 | 149.12 | 150.79 | 148.32 | 150.55 | 149.37 | 0.56% | 5,935,682 |
| Aug 17, 2026 | 149.96 | 150.28 | 147.39 | 149.71 | 148.53 | -0.51% | 6,978,564 |
| Aug 14, 2026 | 153.45 | 154.47 | 150.13 | 150.47 | 149.29 | -1.90% | 6,527,819 |
| Aug 13, 2026 | 152.80 | 155.74 | 151.20 | 153.39 | 152.18 | -0.14% | 9,170,949 |
| Aug 12, 2026 | 153.20 | 155.18 | 152.70 | 153.60 | 152.39 | 0.07% | 6,407,520 |
| Aug 11, 2026 | 154.86 | 155.96 | 153.28 | 153.49 | 152.28 | -1.34% | 9,060,296 |
| Aug 10, 2026 | 152.00 | 157.52 | 151.86 | 155.58 | 154.36 | 2.75% | 14,012,468 |
| Aug 7, 2026 | 149.01 | 151.41 | 148.37 | 151.41 | 150.22 | 1.11% | 10,513,861 |
| Aug 6, 2026 | 154.32 | 154.99 | 149.62 | 149.75 | 148.57 | -2.95% | 12,038,020 |
| Aug 5, 2026 | 154.99 | 155.03 | 152.95 | 154.30 | 153.09 | 0.02% | 8,215,282 |
| Aug 4, 2026 | 156.88 | 157.57 | 153.99 | 154.27 | 153.06 | -1.67% | 11,231,882 |
| Aug 3, 2026 | 158.94 | 159.49 | 156.64 | 156.89 | 155.66 | -1.25% | 6,936,428 |
| Jul 31, 2026 | 158.37 | 159.83 | 157.60 | 158.88 | 157.63 | -1.70% | 11,242,061 |
| Jul 30, 2026 | 155.00 | 162.00 | 154.25 | 161.62 | 160.35 | 4.35% | 17,769,746 |
| Jul 29, 2026 | 151.00 | 155.65 | 150.58 | 154.88 | 153.66 | 2.88% | 13,353,489 |
| Jul 28, 2026 | 148.66 | 152.10 | 147.93 | 150.54 | 149.36 | 1.33% | 8,911,017 |
| Jul 27, 2026 | 145.65 | 149.28 | 145.50 | 148.56 | 147.39 | 1.49% | 6,798,705 |
| Jul 24, 2026 | 150.03 | 151.96 | 146.38 | 146.38 | 145.23 | -2.93% | 8,963,720 |
| Jul 23, 2026 | 150.50 | 151.50 | 149.01 | 150.80 | 149.61 | -0.97% | 7,833,006 |
| Jul 22, 2026 | 151.00 | 153.39 | 149.87 | 152.27 | 151.07 | 0.01% | 10,633,566 |
| Jul 21, 2026 | 152.81 | 156.00 | 150.26 | 152.25 | 151.05 | -1.46% | 16,615,037 |
| Jul 20, 2026 | 147.61 | 155.00 | 146.76 | 154.50 | 153.29 | 3.39% | 16,406,419 |
| Jul 17, 2026 | 150.31 | 152.93 | 147.55 | 149.43 | 148.26 | -0.59% | 15,847,284 |
| Jul 16, 2026 | 145.80 | 151.88 | 145.03 | 150.31 | 149.13 | 2.95% | 21,209,940 |
| Jul 15, 2026 | 139.00 | 147.56 | 138.15 | 146.00 | 144.85 | 4.32% | 19,080,964 |
| Jul 14, 2026 | 140.61 | 141.66 | 138.55 | 139.96 | 138.86 | 0.20% | 8,675,055 |
| Jul 13, 2026 | 140.10 | 140.97 | 138.42 | 139.68 | 138.58 | -1.34% | 8,995,547 |
| Jul 10, 2026 | 139.29 | 143.50 | 137.23 | 141.57 | 140.46 | 1.48% | 11,217,021 |
| Jul 9, 2026 | 136.80 | 140.77 | 136.02 | 139.50 | 138.40 | 1.09% | 9,037,273 |
| Jul 8, 2026 | 137.98 | 139.15 | 136.08 | 138.00 | 136.92 | -0.12% | 7,291,618 |
| Jul 7, 2026 | 139.12 | 139.88 | 137.37 | 138.17 | 137.08 | -1.73% | 8,305,582 |
| Jul 6, 2026 | 139.85 | 142.46 | 138.31 | 140.60 | 139.49 | 0.41% | 12,321,921 |