Skip to main content
Shenzhen MinDe Electronics Technology Ltd. (SHE:300656)
China flag China · Delayed Price · Currency is CNY
23.55
+0.09 (0.38%)
Mar 9, 2026, 3:04 PM CST

SHE:300656 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0123.6122.6023.5523.550.38%4,203,496
Mar 6, 202623.2023.8323.0623.4623.460.26%4,082,210
Mar 5, 202623.4123.8623.1023.4023.403.54%7,890,800
Mar 4, 202623.1923.5922.3022.6022.60-4.56%9,205,359
Mar 3, 202626.4626.4823.5523.6823.68-8.92%9,439,205
Mar 2, 202626.4926.7825.9026.0026.00-3.77%5,513,852
Feb 27, 202627.2927.5926.6527.0227.02-0.37%4,667,920
Feb 26, 202627.4127.6926.9027.1227.12-0.91%3,256,703
Feb 25, 202627.1327.7027.0027.3727.370.88%3,500,145
Feb 24, 202628.4828.5527.0027.1327.13-2.55%4,808,870
Feb 13, 202628.1428.7027.8327.8427.84-0.85%3,914,493
Feb 12, 202628.2128.7527.5928.0828.081.37%5,507,894
Feb 11, 202628.1829.1027.5027.7027.70-2.22%7,322,482
Feb 10, 202628.4429.9628.0628.3328.33-1.36%7,056,646
Feb 9, 202628.4029.2827.5928.7228.723.16%6,133,770
Feb 6, 202627.9529.2627.7027.8427.84-2.52%6,190,196
Feb 5, 202627.7029.0227.3428.5628.560.74%7,496,980
Feb 4, 202630.0630.1227.9928.3528.35-5.22%8,312,242
Feb 3, 202629.6530.8229.2029.9129.911.87%8,958,516
Feb 2, 202631.1531.9129.3629.3629.36-7.99%14,013,611
Jan 30, 202630.3933.0028.7231.9131.916.37%21,375,340
Jan 29, 202627.6831.4227.1730.0030.008.54%22,899,880
Jan 28, 202626.0429.7826.0427.6427.646.14%21,616,400
Jan 27, 202623.4526.7023.3426.0426.0411.66%17,123,810
Jan 26, 202624.2424.2423.1923.3223.32-3.32%4,162,206
Jan 23, 202624.2524.3524.0424.1224.12-0.54%3,296,286
Jan 22, 202624.2924.4723.9024.2524.251.29%3,336,775
Jan 21, 202623.9024.2523.7123.9423.94-0.62%2,867,883
Jan 20, 202624.4024.6523.8024.0924.09-0.74%4,053,011
Jan 19, 202624.8725.0024.1424.2724.27-3.23%5,904,896
Jan 16, 202624.2825.7323.6625.0825.085.38%11,800,360
Jan 15, 202624.1725.2123.4623.8023.80-2.06%4,986,486
Jan 14, 202624.0824.5723.7824.3024.300.96%5,894,122
Jan 13, 202625.1025.1223.9824.0724.07-5.01%6,729,031
Jan 12, 202623.3625.5223.1825.3425.3410.41%14,081,730
Jan 9, 202622.7823.0122.6722.9522.950.66%2,900,556
Jan 8, 202622.8022.9922.6722.8022.80-0.13%2,708,922
Jan 7, 202622.7022.9922.5422.8322.830.35%3,236,624
Jan 6, 202622.1723.0022.1422.7522.752.29%3,824,094
Jan 5, 202621.9922.3221.8222.2422.241.00%3,387,753
Dec 31, 202522.2522.2521.9222.0222.02-0.63%2,058,810
Dec 30, 202522.0922.7322.0022.1622.16-0.18%3,094,300
Dec 29, 202522.4522.5622.0022.2022.20-0.85%2,851,620
Dec 26, 202522.9123.0022.3322.3922.39-1.80%4,048,739
Dec 25, 202522.7823.1122.3022.8022.80-0.22%5,654,828
Dec 24, 202522.0723.5022.0722.8522.852.93%8,722,317
Dec 23, 202522.6123.8022.1122.2022.201.09%10,966,840
Dec 22, 202522.5822.5821.8021.9621.961.29%7,498,617
Dec 19, 202521.0122.8821.0121.6821.686.48%9,158,088
Dec 18, 202519.9520.5619.9320.3620.361.34%1,616,770
Dec 17, 202520.1920.2319.5320.0920.09-0.50%2,071,510
Dec 16, 202520.1720.3019.8520.1920.190.10%1,628,010
Dec 15, 202520.3920.6520.1020.1720.17-2.32%1,437,136
Dec 12, 202520.8020.9220.4620.6520.650.29%1,576,228
Dec 11, 202521.1521.1720.5920.5920.59-2.46%1,257,490
Dec 10, 202521.2521.3520.9521.1121.11-0.85%1,576,200
Dec 9, 202521.2221.5821.1621.2921.290.05%1,989,224
Dec 8, 202521.2821.4621.2121.2821.28-0.05%1,946,998
Dec 5, 202520.6621.3520.4521.2921.292.36%3,394,640
Dec 4, 202520.6021.5520.5020.8020.800.97%4,590,215
Dec 3, 202521.2421.3220.6020.6020.60-2.88%2,281,360
Dec 2, 202521.4221.4321.1021.2121.21-0.98%1,600,378
Dec 1, 202521.3421.6221.3421.4221.420.09%1,555,255
Nov 28, 202521.0921.4020.9721.4021.401.47%1,609,397
Nov 27, 202521.1721.2821.0121.0921.09-0.14%1,967,730
Nov 26, 202521.5021.8321.0321.1221.12-2.49%2,286,842
Nov 25, 202521.7222.0521.6621.6621.66-0.28%1,486,294
Nov 24, 202521.4021.8021.2521.7221.722.74%1,662,704
Nov 21, 202521.8921.9921.0121.1421.14-4.04%2,549,303
Nov 20, 202522.2222.5221.9222.0322.030.59%2,241,382
Nov 19, 202522.5322.5421.8921.9021.90-2.80%1,923,344
Nov 18, 202522.6422.7222.2722.5322.530.13%2,253,752
Nov 17, 202522.2922.5522.0622.5022.501.44%1,693,100
Nov 14, 202522.1122.4422.0222.1822.18-0.58%1,629,700
Nov 13, 202522.3722.3722.1522.3122.31-0.27%1,434,510
Nov 12, 202522.3622.4922.1322.3722.37-0.09%1,783,700
Nov 11, 202522.6922.6922.3122.3922.39-0.62%1,699,263
Nov 10, 202522.7022.7422.4422.5322.53-0.57%2,055,069
Nov 7, 202522.8722.8722.5122.6622.66-1.52%2,215,577
Nov 6, 202523.1723.2322.7523.0123.01-0.26%1,759,986
Nov 5, 202522.8523.1622.8023.0723.07-0.30%1,315,173
Nov 4, 202523.2723.3122.9123.1423.14-0.73%1,997,734
Nov 3, 202523.0823.4422.8923.3123.311.00%1,729,670
Oct 31, 202523.0123.2322.8223.0823.080.30%1,864,334
Oct 30, 202523.2523.3422.8523.0123.01-1.20%3,142,893
Oct 29, 202524.1524.2923.2123.2923.29-4.16%4,546,948
Oct 28, 202524.1224.4924.0624.3024.300.45%1,992,398
Oct 27, 202524.3424.4823.9824.1924.19-0.17%2,412,347
Oct 24, 202524.0924.3423.8824.2324.230.92%2,569,235
Oct 23, 202523.8824.1923.6424.0124.010.84%2,565,056
Oct 22, 202523.9924.0923.6323.8123.81-0.71%1,593,700
Oct 21, 202523.7524.0023.4923.9823.980.97%1,433,832
Oct 20, 202523.6323.9823.5523.7523.752.24%1,825,460
Oct 17, 202524.0024.2523.2123.2323.23-3.81%2,492,010
Oct 16, 202524.2824.6723.8124.1524.15-0.54%2,896,746
Oct 15, 202523.9524.3023.6324.2824.282.10%2,307,790
Oct 14, 202524.7024.9523.6623.7823.78-3.49%3,255,373
Oct 13, 202523.9125.4023.0524.6424.640.20%3,375,062
Oct 10, 202525.1025.1524.5824.5924.59-2.50%2,419,065
Oct 9, 202525.5725.5725.0925.2225.220.32%2,491,785