Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China · Delayed Price · Currency is CNY 177.30
+6.24 (3.65%)
Oct 23, 2026, 3:04 PM CST
SHE:300760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.50 | 177.92 | 166.50 | 177.30 | 177.30 | 3.65% | 16,667,300 |
| Oct 22, 2026 | 170.39 | 174.44 | 169.75 | 171.06 | 171.06 | 0.58% | 12,133,460 |
| Oct 21, 2026 | 169.90 | 172.63 | 168.98 | 170.08 | 170.08 | 0.19% | 8,365,499 |
| Oct 20, 2026 | 166.71 | 170.06 | 165.62 | 169.76 | 169.76 | 1.32% | 7,082,796 |
| Oct 19, 2026 | 166.40 | 171.92 | 166.04 | 167.55 | 167.55 | 0.15% | 8,917,249 |
| Oct 16, 2026 | 166.50 | 170.08 | 165.78 | 167.30 | 167.30 | 0.18% | 8,092,894 |
| Oct 15, 2026 | 164.50 | 167.58 | 163.80 | 167.00 | 167.00 | 1.49% | 9,738,090 |
| Oct 14, 2026 | 164.30 | 166.28 | 163.58 | 164.55 | 164.55 | -0.24% | 5,032,708 |
| Oct 13, 2026 | 165.00 | 166.40 | 163.08 | 164.94 | 164.94 | -0.64% | 7,401,935 |
| Oct 12, 2026 | 161.51 | 166.68 | 161.45 | 166.00 | 166.00 | 2.85% | 9,801,896 |
| Oct 9, 2026 | 157.51 | 162.28 | 155.90 | 161.40 | 161.40 | 2.41% | 6,945,067 |
| Oct 8, 2026 | 160.81 | 161.10 | 156.93 | 157.60 | 157.60 | -2.31% | 5,597,225 |
| 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 |