Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 161.32
+2.31 (1.45%)
Sep 30, 2026, 3:04 PM CST
SHE:300760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 158.20 | 162.47 | 157.51 | 161.32 | 161.32 | 1.45% | 7,447,597 |
| Sep 29, 2026 | 158.13 | 159.66 | 157.21 | 159.01 | 159.01 | 0.45% | 6,215,765 |
| Sep 28, 2026 | 153.90 | 158.85 | 153.87 | 158.29 | 158.29 | 2.88% | 9,028,324 |
| Sep 24, 2026 | 155.12 | 156.35 | 153.72 | 153.86 | 153.86 | -1.03% | 4,958,739 |
| Sep 23, 2026 | 156.50 | 158.00 | 155.30 | 155.46 | 155.46 | -0.78% | 4,629,507 |
| Sep 22, 2026 | 158.20 | 159.16 | 156.41 | 156.68 | 156.68 | -0.87% | 5,919,867 |
| Sep 21, 2026 | 157.12 | 159.09 | 156.01 | 158.05 | 158.05 | 0.75% | 6,539,327 |
| Sep 18, 2026 | 156.85 | 157.99 | 156.30 | 156.87 | 156.87 | 0.04% | 4,957,123 |
| Sep 17, 2026 | 157.88 | 158.95 | 156.67 | 156.80 | 156.80 | -0.78% | 4,459,156 |
| Sep 16, 2026 | 160.00 | 160.50 | 157.71 | 158.03 | 158.03 | -1.42% | 5,308,816 |
| Sep 15, 2026 | 159.85 | 161.27 | 159.37 | 160.30 | 160.30 | 0.12% | 4,123,200 |
| Sep 14, 2026 | 162.00 | 163.94 | 159.36 | 160.10 | 160.10 | -1.62% | 6,561,243 |
| 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% | 11,313,757 |
| Sep 8, 2026 | 168.00 | 170.67 | 166.20 | 169.95 | 169.95 | 1.24% | 7,228,722 |
| 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 |