Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China
· Delayed Price · Currency is CNY 202.39
+2.39 (1.19%)
At close: Dec 5, 2025
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.05 | 202.88 | 199.30 | 202.39 | 202.39 | 1.19% | 4,473,259 |
| Dec 4, 2025 | 200.00 | 201.99 | 199.68 | 200.00 | 200.00 | 0.25% | 3,631,202 |
| Dec 3, 2025 | 200.62 | 201.07 | 198.31 | 199.50 | 199.50 | -0.56% | 4,468,966 |
| Dec 2, 2025 | 201.00 | 202.24 | 200.20 | 200.62 | 200.62 | -0.50% | 4,251,796 |
| Dec 1, 2025 | 204.00 | 204.00 | 200.50 | 201.62 | 201.62 | -1.17% | 5,886,038 |
| Nov 28, 2025 | 199.00 | 204.50 | 198.71 | 204.01 | 204.01 | 3.93% | 11,776,080 |
| Nov 27, 2025 | 193.39 | 197.75 | 191.78 | 196.30 | 196.30 | 1.50% | 7,196,972 |
| Nov 26, 2025 | 193.96 | 194.90 | 192.68 | 193.40 | 193.40 | -0.25% | 6,076,883 |
| Nov 25, 2025 | 193.75 | 195.22 | 192.75 | 193.88 | 193.88 | 0.46% | 5,967,145 |
| Nov 24, 2025 | 195.11 | 197.00 | 192.25 | 193.00 | 193.00 | -1.08% | 6,513,579 |
| Nov 21, 2025 | 197.99 | 199.57 | 193.68 | 195.11 | 195.11 | -1.88% | 9,787,593 |
| Nov 20, 2025 | 204.80 | 205.38 | 198.01 | 198.85 | 198.85 | -2.91% | 10,607,710 |
| Nov 19, 2025 | 206.72 | 207.25 | 204.81 | 204.81 | 204.81 | -0.92% | 5,072,902 |
| Nov 18, 2025 | 206.00 | 206.85 | 205.56 | 206.71 | 206.71 | 0.33% | 3,973,786 |
| Nov 17, 2025 | 207.00 | 207.56 | 205.80 | 206.04 | 206.04 | -0.80% | 4,530,936 |
| Nov 14, 2025 | 207.50 | 209.67 | 207.20 | 207.70 | 207.70 | -0.24% | 5,173,689 |
| Nov 13, 2025 | 208.58 | 209.19 | 207.21 | 208.21 | 208.21 | - | 5,708,983 |
| Nov 12, 2025 | 207.79 | 210.88 | 207.79 | 208.20 | 208.20 | -0.24% | 7,492,587 |
| Nov 11, 2025 | 208.80 | 209.60 | 207.00 | 208.70 | 207.35 | -0.31% | 6,099,034 |
| Nov 10, 2025 | 205.50 | 209.65 | 205.05 | 209.35 | 208.00 | 1.73% | 8,196,014 |
| Nov 7, 2025 | 206.23 | 207.27 | 204.55 | 205.79 | 204.46 | -0.27% | 5,924,726 |
| Nov 6, 2025 | 206.70 | 207.89 | 205.73 | 206.35 | 205.02 | 0.04% | 6,046,140 |
| Nov 5, 2025 | 205.11 | 208.97 | 204.55 | 206.27 | 204.94 | -0.35% | 7,489,028 |
| Nov 4, 2025 | 211.50 | 212.88 | 205.05 | 207.00 | 205.66 | -2.36% | 12,605,250 |
| Nov 3, 2025 | 215.03 | 216.38 | 211.50 | 212.01 | 210.64 | -1.41% | 9,344,035 |
| Oct 31, 2025 | 215.50 | 216.89 | 212.13 | 215.04 | 213.65 | -0.76% | 10,886,890 |
| Oct 30, 2025 | 220.00 | 224.50 | 216.00 | 216.69 | 215.29 | -2.76% | 12,001,450 |
| Oct 29, 2025 | 224.49 | 224.69 | 218.28 | 222.83 | 221.39 | -1.00% | 9,169,127 |
| Oct 28, 2025 | 223.51 | 226.36 | 222.47 | 225.09 | 223.63 | 0.80% | 5,936,499 |
| Oct 27, 2025 | 222.98 | 224.70 | 221.91 | 223.30 | 221.86 | 0.79% | 6,589,229 |
| Oct 24, 2025 | 221.85 | 222.98 | 220.85 | 221.55 | 220.12 | -0.11% | 4,388,826 |
| Oct 23, 2025 | 220.31 | 222.18 | 219.02 | 221.80 | 220.37 | 0.73% | 5,016,735 |
| Oct 22, 2025 | 222.67 | 223.50 | 220.11 | 220.20 | 218.78 | -1.51% | 6,005,954 |
| Oct 21, 2025 | 223.47 | 226.95 | 223.24 | 223.57 | 222.12 | 0.04% | 6,519,870 |
| Oct 20, 2025 | 227.02 | 227.81 | 222.73 | 223.47 | 222.02 | -0.90% | 6,256,862 |
| Oct 17, 2025 | 230.03 | 231.49 | 225.28 | 225.50 | 224.04 | -2.35% | 7,463,730 |
| Oct 16, 2025 | 230.51 | 233.95 | 229.10 | 230.93 | 229.44 | 0.19% | 6,072,653 |
| Oct 15, 2025 | 232.00 | 233.43 | 229.70 | 230.50 | 229.01 | -0.08% | 8,278,355 |
| Oct 14, 2025 | 237.70 | 239.79 | 230.23 | 230.68 | 229.19 | -1.92% | 10,426,200 |
| Oct 13, 2025 | 238.00 | 239.99 | 233.05 | 235.20 | 233.68 | -2.81% | 10,861,260 |
| Oct 10, 2025 | 246.30 | 247.00 | 241.72 | 242.00 | 240.43 | -2.51% | 7,796,751 |
| Oct 9, 2025 | 244.00 | 248.98 | 240.01 | 248.24 | 246.63 | 1.04% | 10,982,580 |
| Sep 30, 2025 | 238.79 | 246.65 | 237.80 | 245.69 | 244.10 | 2.80% | 10,279,420 |
| Sep 29, 2025 | 238.55 | 240.38 | 234.33 | 239.00 | 237.45 | 0.19% | 8,239,720 |
| Sep 26, 2025 | 244.36 | 244.36 | 238.30 | 238.55 | 237.01 | -2.63% | 7,943,595 |
| Sep 25, 2025 | 233.68 | 246.45 | 232.72 | 245.00 | 243.42 | 4.75% | 16,215,810 |
| Sep 24, 2025 | 232.60 | 235.87 | 232.60 | 233.89 | 232.38 | 0.17% | 5,540,700 |
| Sep 23, 2025 | 236.28 | 236.73 | 230.00 | 233.50 | 231.99 | -1.54% | 9,011,132 |
| Sep 22, 2025 | 236.08 | 240.25 | 235.60 | 237.15 | 235.62 | 0.91% | 7,581,793 |
| Sep 19, 2025 | 238.50 | 240.78 | 235.00 | 235.00 | 233.48 | -1.18% | 7,577,102 |