Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China
· Delayed Price · Currency is CNY 178.78
-2.59 (-1.43%)
At close: Mar 9, 2026
SHE:300760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.50 | 181.98 | 177.83 | 178.78 | 178.78 | -1.43% | 5,866,763 |
| Mar 6, 2026 | 175.80 | 182.25 | 175.50 | 181.37 | 181.37 | 2.93% | 7,638,494 |
| Mar 5, 2026 | 178.00 | 178.30 | 175.90 | 176.20 | 176.20 | 0.26% | 5,098,138 |
| Mar 4, 2026 | 179.75 | 179.78 | 175.75 | 175.75 | 175.75 | -2.58% | 8,835,447 |
| Mar 3, 2026 | 183.25 | 183.85 | 180.30 | 180.40 | 180.40 | -1.80% | 8,567,185 |
| Mar 2, 2026 | 184.91 | 186.01 | 181.75 | 183.70 | 183.70 | -1.19% | 8,620,961 |
| Feb 27, 2026 | 186.90 | 186.90 | 185.78 | 185.92 | 185.92 | -0.73% | 5,320,041 |
| Feb 26, 2026 | 187.60 | 189.99 | 186.50 | 187.28 | 187.28 | 0.17% | 5,775,980 |
| Feb 25, 2026 | 186.20 | 187.94 | 185.15 | 186.96 | 186.96 | 0.41% | 5,033,561 |
| Feb 24, 2026 | 187.82 | 187.95 | 185.79 | 186.20 | 186.20 | 0.23% | 4,249,737 |
| Feb 13, 2026 | 187.96 | 187.96 | 185.67 | 185.77 | 185.77 | -1.19% | 6,460,577 |
| Feb 12, 2026 | 189.21 | 189.77 | 188.00 | 188.00 | 188.00 | -0.64% | 4,648,476 |
| Feb 11, 2026 | 190.00 | 190.38 | 189.12 | 189.21 | 189.21 | -0.60% | 3,563,378 |
| Feb 10, 2026 | 189.16 | 191.00 | 188.68 | 190.36 | 190.36 | 0.63% | 5,175,428 |
| Feb 9, 2026 | 189.68 | 189.94 | 188.81 | 189.17 | 189.17 | -0.17% | 5,072,057 |
| Feb 6, 2026 | 191.89 | 192.32 | 188.66 | 189.49 | 189.49 | -1.36% | 7,093,655 |
| Feb 5, 2026 | 191.96 | 193.50 | 191.25 | 192.10 | 192.10 | -0.29% | 5,681,961 |
| Feb 4, 2026 | 187.98 | 193.22 | 187.37 | 192.66 | 192.66 | 2.40% | 8,430,584 |
| Feb 3, 2026 | 187.79 | 188.88 | 187.03 | 188.15 | 188.15 | 0.56% | 5,747,124 |
| Feb 2, 2026 | 189.50 | 190.95 | 187.11 | 187.11 | 187.11 | -1.14% | 6,663,376 |
| Jan 30, 2026 | 193.33 | 193.33 | 189.26 | 189.26 | 189.26 | -2.13% | 7,503,722 |
| Jan 29, 2026 | 188.07 | 194.50 | 186.75 | 193.38 | 193.38 | 2.83% | 11,654,450 |
| Jan 28, 2026 | 192.10 | 192.15 | 188.00 | 188.06 | 188.06 | -2.13% | 14,305,050 |
| Jan 27, 2026 | 195.25 | 196.50 | 192.00 | 192.16 | 192.16 | -1.51% | 9,552,448 |
| Jan 26, 2026 | 195.88 | 196.72 | 193.13 | 195.10 | 195.10 | -0.21% | 9,907,037 |
| Jan 23, 2026 | 194.75 | 197.00 | 194.30 | 195.51 | 195.51 | 1.04% | 8,347,262 |
| Jan 22, 2026 | 195.85 | 196.09 | 193.35 | 193.50 | 193.50 | -0.92% | 7,234,151 |
| Jan 21, 2026 | 196.90 | 198.18 | 195.06 | 195.30 | 195.30 | -0.86% | 7,511,334 |
| Jan 20, 2026 | 200.91 | 201.18 | 196.60 | 197.00 | 197.00 | -1.59% | 8,109,420 |
| Jan 19, 2026 | 201.19 | 202.88 | 199.88 | 200.19 | 200.19 | -0.50% | 7,156,055 |
| Jan 16, 2026 | 204.51 | 206.71 | 201.03 | 201.19 | 201.19 | -1.42% | 9,609,026 |
| Jan 15, 2026 | 206.75 | 207.50 | 203.50 | 204.08 | 204.08 | -1.77% | 9,975,395 |
| Jan 14, 2026 | 208.00 | 214.12 | 206.12 | 207.76 | 207.76 | -0.22% | 15,512,050 |
| Jan 13, 2026 | 209.20 | 213.08 | 207.50 | 208.22 | 208.22 | 0.09% | 15,608,509 |
| Jan 12, 2026 | 204.75 | 209.31 | 204.50 | 208.03 | 208.03 | 2.14% | 12,912,814 |
| Jan 9, 2026 | 202.00 | 205.20 | 201.85 | 203.68 | 203.68 | 0.98% | 8,979,800 |
| Jan 8, 2026 | 201.25 | 203.30 | 199.30 | 201.71 | 201.71 | 0.42% | 8,366,947 |
| Jan 7, 2026 | 203.87 | 204.14 | 200.04 | 200.87 | 200.87 | -1.51% | 9,768,042 |
| Jan 6, 2026 | 200.50 | 205.70 | 200.11 | 203.94 | 203.94 | 2.17% | 13,477,421 |
| Jan 5, 2026 | 190.46 | 199.86 | 190.46 | 199.60 | 199.60 | 4.80% | 16,974,840 |
| Dec 31, 2025 | 195.20 | 195.38 | 190.37 | 190.45 | 190.45 | -2.63% | 11,374,800 |
| Dec 30, 2025 | 199.03 | 199.50 | 194.98 | 195.59 | 195.59 | -1.71% | 8,272,416 |
| Dec 29, 2025 | 200.02 | 201.50 | 198.80 | 199.00 | 199.00 | -0.50% | 5,173,689 |
| Dec 26, 2025 | 201.25 | 201.88 | 199.61 | 199.99 | 199.99 | -0.71% | 4,123,388 |
| Dec 25, 2025 | 198.00 | 202.10 | 197.06 | 201.43 | 201.43 | 1.67% | 5,763,110 |
| Dec 24, 2025 | 197.75 | 198.73 | 197.31 | 198.13 | 198.13 | 0.03% | 3,451,761 |
| Dec 23, 2025 | 200.00 | 200.45 | 198.00 | 198.07 | 198.07 | -0.82% | 4,256,222 |
| Dec 22, 2025 | 198.34 | 200.93 | 197.75 | 199.70 | 199.70 | 0.76% | 5,042,243 |
| Dec 19, 2025 | 197.70 | 200.30 | 197.51 | 198.19 | 198.19 | 0.21% | 4,755,016 |
| Dec 18, 2025 | 196.00 | 199.91 | 195.75 | 197.77 | 197.77 | 0.72% | 4,833,549 |
| Dec 17, 2025 | 194.80 | 197.84 | 193.47 | 196.36 | 196.36 | 0.80% | 5,777,555 |
| Dec 16, 2025 | 197.03 | 198.98 | 194.81 | 194.81 | 194.81 | -1.12% | 5,151,933 |
| Dec 15, 2025 | 199.64 | 200.00 | 197.01 | 197.01 | 197.01 | -1.41% | 4,945,501 |
| Dec 12, 2025 | 195.75 | 200.75 | 194.51 | 199.82 | 199.82 | 2.07% | 11,203,340 |
| Dec 11, 2025 | 198.00 | 198.69 | 195.77 | 195.77 | 195.77 | -1.13% | 5,672,846 |
| Dec 10, 2025 | 197.75 | 198.45 | 195.85 | 198.00 | 198.00 | -0.36% | 5,134,463 |
| Dec 9, 2025 | 200.00 | 203.49 | 198.03 | 198.71 | 198.71 | -0.67% | 5,740,402 |
| Dec 8, 2025 | 202.39 | 204.75 | 200.02 | 200.05 | 200.05 | -1.16% | 6,107,154 |
| 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 |