Shenzhen MinDe Electronics Technology Ltd. (SHE:300656)
China
· Delayed Price · Currency is CNY 24.29
-0.59 (-2.37%)
Apr 29, 2026, 1:25 PM CST
SHE:300656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.23 | 25.66 | 24.23 | 24.88 | 24.88 | 1.76% | 6,481,948 |
| Apr 27, 2026 | 22.99 | 24.87 | 22.99 | 24.45 | 24.45 | 6.35% | 7,264,675 |
| Apr 24, 2026 | 23.37 | 23.48 | 22.81 | 22.99 | 22.99 | -1.12% | 2,958,291 |
| Apr 23, 2026 | 23.85 | 24.00 | 22.92 | 23.25 | 23.25 | -2.52% | 4,123,600 |
| Apr 22, 2026 | 24.06 | 24.23 | 23.54 | 23.85 | 23.85 | -0.83% | 3,778,900 |
| Apr 21, 2026 | 24.50 | 24.60 | 23.90 | 24.05 | 24.05 | -2.04% | 4,077,820 |
| Apr 20, 2026 | 25.21 | 25.33 | 24.40 | 24.55 | 24.55 | -1.76% | 5,144,047 |
| Apr 17, 2026 | 24.22 | 25.15 | 24.02 | 24.99 | 24.99 | 3.14% | 6,311,982 |
| Apr 16, 2026 | 22.84 | 24.58 | 22.41 | 24.23 | 24.23 | 6.51% | 8,463,763 |
| Apr 15, 2026 | 23.29 | 24.00 | 22.63 | 22.75 | 22.75 | -2.15% | 9,410,527 |
| Apr 14, 2026 | 21.68 | 23.46 | 21.45 | 23.25 | 23.25 | 8.39% | 8,597,536 |
| Apr 13, 2026 | 21.29 | 21.62 | 21.06 | 21.45 | 21.45 | -0.42% | 3,824,069 |
| Apr 10, 2026 | 21.21 | 22.08 | 21.18 | 21.54 | 21.54 | 2.33% | 6,044,700 |
| Apr 9, 2026 | 21.46 | 21.46 | 20.95 | 21.05 | 21.05 | -2.09% | 2,659,190 |
| Apr 8, 2026 | 20.81 | 21.52 | 20.76 | 21.50 | 21.50 | 5.81% | 2,962,086 |
| Apr 7, 2026 | 20.07 | 20.53 | 19.94 | 20.32 | 20.32 | 1.50% | 2,270,730 |
| Apr 3, 2026 | 20.51 | 20.69 | 19.97 | 20.02 | 20.02 | -1.38% | 2,389,600 |
| Apr 2, 2026 | 21.00 | 21.00 | 20.11 | 20.30 | 20.30 | -3.43% | 2,634,750 |
| Apr 1, 2026 | 20.99 | 21.30 | 20.72 | 21.02 | 21.02 | 2.59% | 1,960,263 |
| Mar 31, 2026 | 21.02 | 21.31 | 20.49 | 20.49 | 20.49 | -2.48% | 2,164,213 |
| Mar 30, 2026 | 20.82 | 21.07 | 20.52 | 21.01 | 21.01 | 0.67% | 3,004,818 |
| Mar 27, 2026 | 20.30 | 21.04 | 20.20 | 20.87 | 20.87 | 0.87% | 2,943,630 |
| Mar 26, 2026 | 21.20 | 21.40 | 20.45 | 20.69 | 20.69 | -2.73% | 2,896,633 |
| Mar 25, 2026 | 21.13 | 21.56 | 21.13 | 21.27 | 21.27 | 1.14% | 2,932,872 |
| Mar 24, 2026 | 20.74 | 21.04 | 20.13 | 21.03 | 21.03 | 4.21% | 4,097,700 |
| Mar 23, 2026 | 21.20 | 21.63 | 20.00 | 20.18 | 20.18 | -6.70% | 5,794,078 |
| Mar 20, 2026 | 22.77 | 22.88 | 21.61 | 21.63 | 21.63 | -3.48% | 3,123,960 |
| Mar 19, 2026 | 23.08 | 23.13 | 22.35 | 22.41 | 22.41 | -3.78% | 3,461,110 |
| Mar 18, 2026 | 23.07 | 23.36 | 22.88 | 23.29 | 23.29 | 1.44% | 2,878,570 |
| Mar 17, 2026 | 23.94 | 24.20 | 22.93 | 22.96 | 22.96 | -3.73% | 3,061,458 |
| Mar 16, 2026 | 23.35 | 23.85 | 23.16 | 23.85 | 23.85 | 2.10% | 2,216,880 |
| Mar 13, 2026 | 23.42 | 23.80 | 23.26 | 23.36 | 23.36 | -1.06% | 2,336,258 |
| Mar 12, 2026 | 23.91 | 24.24 | 23.52 | 23.61 | 23.61 | -1.25% | 2,974,760 |
| Mar 11, 2026 | 24.22 | 24.55 | 23.81 | 23.91 | 23.91 | -1.28% | 3,677,994 |
| Mar 10, 2026 | 23.90 | 24.26 | 23.75 | 24.22 | 24.22 | 2.85% | 4,312,983 |
| Mar 9, 2026 | 23.01 | 23.61 | 22.60 | 23.55 | 23.55 | 0.38% | 4,203,496 |
| Mar 6, 2026 | 23.20 | 23.83 | 23.06 | 23.46 | 23.46 | 0.26% | 4,082,210 |
| Mar 5, 2026 | 23.41 | 23.86 | 23.10 | 23.40 | 23.40 | 3.54% | 7,890,800 |
| Mar 4, 2026 | 23.19 | 23.59 | 22.30 | 22.60 | 22.60 | -4.56% | 9,205,359 |
| Mar 3, 2026 | 26.46 | 26.48 | 23.55 | 23.68 | 23.68 | -8.92% | 9,439,205 |
| Mar 2, 2026 | 26.49 | 26.78 | 25.90 | 26.00 | 26.00 | -3.77% | 5,513,852 |
| Feb 27, 2026 | 27.29 | 27.59 | 26.65 | 27.02 | 27.02 | -0.37% | 4,667,920 |
| Feb 26, 2026 | 27.41 | 27.69 | 26.90 | 27.12 | 27.12 | -0.91% | 3,256,703 |
| Feb 25, 2026 | 27.13 | 27.70 | 27.00 | 27.37 | 27.37 | 0.88% | 3,500,145 |
| Feb 24, 2026 | 28.48 | 28.55 | 27.00 | 27.13 | 27.13 | -2.55% | 4,808,870 |
| Feb 13, 2026 | 28.14 | 28.70 | 27.83 | 27.84 | 27.84 | -0.85% | 3,914,493 |
| Feb 12, 2026 | 28.21 | 28.75 | 27.59 | 28.08 | 28.08 | 1.37% | 5,507,894 |
| Feb 11, 2026 | 28.18 | 29.10 | 27.50 | 27.70 | 27.70 | -2.22% | 7,322,482 |
| Feb 10, 2026 | 28.44 | 29.96 | 28.06 | 28.33 | 28.33 | -1.36% | 7,056,646 |
| Feb 9, 2026 | 28.40 | 29.28 | 27.59 | 28.72 | 28.72 | 3.16% | 6,133,770 |
| Feb 6, 2026 | 27.95 | 29.26 | 27.70 | 27.84 | 27.84 | -2.52% | 6,190,196 |
| Feb 5, 2026 | 27.70 | 29.02 | 27.34 | 28.56 | 28.56 | 0.74% | 7,496,980 |
| Feb 4, 2026 | 30.06 | 30.12 | 27.99 | 28.35 | 28.35 | -5.22% | 8,312,242 |
| Feb 3, 2026 | 29.65 | 30.82 | 29.20 | 29.91 | 29.91 | 1.87% | 8,958,516 |
| Feb 2, 2026 | 31.15 | 31.91 | 29.36 | 29.36 | 29.36 | -7.99% | 14,013,611 |
| Jan 30, 2026 | 30.39 | 33.00 | 28.72 | 31.91 | 31.91 | 6.37% | 21,375,340 |
| Jan 29, 2026 | 27.68 | 31.42 | 27.17 | 30.00 | 30.00 | 8.54% | 22,899,880 |
| Jan 28, 2026 | 26.04 | 29.78 | 26.04 | 27.64 | 27.64 | 6.14% | 21,616,400 |
| Jan 27, 2026 | 23.45 | 26.70 | 23.34 | 26.04 | 26.04 | 11.66% | 17,123,810 |
| Jan 26, 2026 | 24.24 | 24.24 | 23.19 | 23.32 | 23.32 | -3.32% | 4,162,206 |
| Jan 23, 2026 | 24.25 | 24.35 | 24.04 | 24.12 | 24.12 | -0.54% | 3,296,286 |
| Jan 22, 2026 | 24.29 | 24.47 | 23.90 | 24.25 | 24.25 | 1.29% | 3,336,775 |
| Jan 21, 2026 | 23.90 | 24.25 | 23.71 | 23.94 | 23.94 | -0.62% | 2,867,883 |
| Jan 20, 2026 | 24.40 | 24.65 | 23.80 | 24.09 | 24.09 | -0.74% | 4,053,011 |
| Jan 19, 2026 | 24.87 | 25.00 | 24.14 | 24.27 | 24.27 | -3.23% | 5,904,896 |
| Jan 16, 2026 | 24.28 | 25.73 | 23.66 | 25.08 | 25.08 | 5.38% | 11,800,360 |
| Jan 15, 2026 | 24.17 | 25.21 | 23.46 | 23.80 | 23.80 | -2.06% | 4,986,486 |
| Jan 14, 2026 | 24.08 | 24.57 | 23.78 | 24.30 | 24.30 | 0.96% | 5,894,122 |
| Jan 13, 2026 | 25.10 | 25.12 | 23.98 | 24.07 | 24.07 | -5.01% | 6,729,031 |
| Jan 12, 2026 | 23.36 | 25.52 | 23.18 | 25.34 | 25.34 | 10.41% | 14,081,730 |
| Jan 9, 2026 | 22.78 | 23.01 | 22.67 | 22.95 | 22.95 | 0.66% | 2,900,556 |
| Jan 8, 2026 | 22.80 | 22.99 | 22.67 | 22.80 | 22.80 | -0.13% | 2,708,922 |
| Jan 7, 2026 | 22.70 | 22.99 | 22.54 | 22.83 | 22.83 | 0.35% | 3,236,624 |
| Jan 6, 2026 | 22.17 | 23.00 | 22.14 | 22.75 | 22.75 | 2.29% | 3,824,094 |
| Jan 5, 2026 | 21.99 | 22.32 | 21.82 | 22.24 | 22.24 | 1.00% | 3,387,753 |
| Dec 31, 2025 | 22.25 | 22.25 | 21.92 | 22.02 | 22.02 | -0.63% | 2,058,810 |
| Dec 30, 2025 | 22.09 | 22.73 | 22.00 | 22.16 | 22.16 | -0.18% | 3,094,300 |
| Dec 29, 2025 | 22.45 | 22.56 | 22.00 | 22.20 | 22.20 | -0.85% | 2,851,620 |
| Dec 26, 2025 | 22.91 | 23.00 | 22.33 | 22.39 | 22.39 | -1.80% | 4,048,739 |
| Dec 25, 2025 | 22.78 | 23.11 | 22.30 | 22.80 | 22.80 | -0.22% | 5,654,828 |
| Dec 24, 2025 | 22.07 | 23.50 | 22.07 | 22.85 | 22.85 | 2.93% | 8,722,317 |
| Dec 23, 2025 | 22.61 | 23.80 | 22.11 | 22.20 | 22.20 | 1.09% | 10,966,840 |
| Dec 22, 2025 | 22.58 | 22.58 | 21.80 | 21.96 | 21.96 | 1.29% | 7,498,617 |
| Dec 19, 2025 | 21.01 | 22.88 | 21.01 | 21.68 | 21.68 | 6.48% | 9,158,088 |
| Dec 18, 2025 | 19.95 | 20.56 | 19.93 | 20.36 | 20.36 | 1.34% | 1,616,770 |
| Dec 17, 2025 | 20.19 | 20.23 | 19.53 | 20.09 | 20.09 | -0.50% | 2,071,510 |
| Dec 16, 2025 | 20.17 | 20.30 | 19.85 | 20.19 | 20.19 | 0.10% | 1,628,010 |
| Dec 15, 2025 | 20.39 | 20.65 | 20.10 | 20.17 | 20.17 | -2.32% | 1,437,136 |
| Dec 12, 2025 | 20.80 | 20.92 | 20.46 | 20.65 | 20.65 | 0.29% | 1,576,228 |
| Dec 11, 2025 | 21.15 | 21.17 | 20.59 | 20.59 | 20.59 | -2.46% | 1,257,490 |
| Dec 10, 2025 | 21.25 | 21.35 | 20.95 | 21.11 | 21.11 | -0.85% | 1,576,200 |
| Dec 9, 2025 | 21.22 | 21.58 | 21.16 | 21.29 | 21.29 | 0.05% | 1,989,224 |
| Dec 8, 2025 | 21.28 | 21.46 | 21.21 | 21.28 | 21.28 | -0.05% | 1,946,998 |
| Dec 5, 2025 | 20.66 | 21.35 | 20.45 | 21.29 | 21.29 | 2.36% | 3,394,640 |
| Dec 4, 2025 | 20.60 | 21.55 | 20.50 | 20.80 | 20.80 | 0.97% | 4,590,215 |
| Dec 3, 2025 | 21.24 | 21.32 | 20.60 | 20.60 | 20.60 | -2.88% | 2,281,360 |
| Dec 2, 2025 | 21.42 | 21.43 | 21.10 | 21.21 | 21.21 | -0.98% | 1,600,378 |
| Dec 1, 2025 | 21.34 | 21.62 | 21.34 | 21.42 | 21.42 | 0.09% | 1,555,255 |
| Nov 28, 2025 | 21.09 | 21.40 | 20.97 | 21.40 | 21.40 | 1.47% | 1,609,397 |
| Nov 27, 2025 | 21.17 | 21.28 | 21.01 | 21.09 | 21.09 | -0.14% | 1,967,730 |