Skip to main content
Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China flag China · Delayed Price · Currency is CNY
202.39
+2.39 (1.19%)
At close: Dec 5, 2025

SHE:300760 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025200.05202.88199.30202.39202.391.19%4,473,259
Dec 4, 2025200.00201.99199.68200.00200.000.25%3,631,202
Dec 3, 2025200.62201.07198.31199.50199.50-0.56%4,468,966
Dec 2, 2025201.00202.24200.20200.62200.62-0.50%4,251,796
Dec 1, 2025204.00204.00200.50201.62201.62-1.17%5,886,038
Nov 28, 2025199.00204.50198.71204.01204.013.93%11,776,080
Nov 27, 2025193.39197.75191.78196.30196.301.50%7,196,972
Nov 26, 2025193.96194.90192.68193.40193.40-0.25%6,076,883
Nov 25, 2025193.75195.22192.75193.88193.880.46%5,967,145
Nov 24, 2025195.11197.00192.25193.00193.00-1.08%6,513,579
Nov 21, 2025197.99199.57193.68195.11195.11-1.88%9,787,593
Nov 20, 2025204.80205.38198.01198.85198.85-2.91%10,607,710
Nov 19, 2025206.72207.25204.81204.81204.81-0.92%5,072,902
Nov 18, 2025206.00206.85205.56206.71206.710.33%3,973,786
Nov 17, 2025207.00207.56205.80206.04206.04-0.80%4,530,936
Nov 14, 2025207.50209.67207.20207.70207.70-0.24%5,173,689
Nov 13, 2025208.58209.19207.21208.21208.21-5,708,983
Nov 12, 2025207.79210.88207.79208.20208.20-0.24%7,492,587
Nov 11, 2025208.80209.60207.00208.70207.35-0.31%6,099,034
Nov 10, 2025205.50209.65205.05209.35208.001.73%8,196,014
Nov 7, 2025206.23207.27204.55205.79204.46-0.27%5,924,726
Nov 6, 2025206.70207.89205.73206.35205.020.04%6,046,140
Nov 5, 2025205.11208.97204.55206.27204.94-0.35%7,489,028
Nov 4, 2025211.50212.88205.05207.00205.66-2.36%12,605,250
Nov 3, 2025215.03216.38211.50212.01210.64-1.41%9,344,035
Oct 31, 2025215.50216.89212.13215.04213.65-0.76%10,886,890
Oct 30, 2025220.00224.50216.00216.69215.29-2.76%12,001,450
Oct 29, 2025224.49224.69218.28222.83221.39-1.00%9,169,127
Oct 28, 2025223.51226.36222.47225.09223.630.80%5,936,499
Oct 27, 2025222.98224.70221.91223.30221.860.79%6,589,229
Oct 24, 2025221.85222.98220.85221.55220.12-0.11%4,388,826
Oct 23, 2025220.31222.18219.02221.80220.370.73%5,016,735
Oct 22, 2025222.67223.50220.11220.20218.78-1.51%6,005,954
Oct 21, 2025223.47226.95223.24223.57222.120.04%6,519,870
Oct 20, 2025227.02227.81222.73223.47222.02-0.90%6,256,862
Oct 17, 2025230.03231.49225.28225.50224.04-2.35%7,463,730
Oct 16, 2025230.51233.95229.10230.93229.440.19%6,072,653
Oct 15, 2025232.00233.43229.70230.50229.01-0.08%8,278,355
Oct 14, 2025237.70239.79230.23230.68229.19-1.92%10,426,200
Oct 13, 2025238.00239.99233.05235.20233.68-2.81%10,861,260
Oct 10, 2025246.30247.00241.72242.00240.43-2.51%7,796,751
Oct 9, 2025244.00248.98240.01248.24246.631.04%10,982,580
Sep 30, 2025238.79246.65237.80245.69244.102.80%10,279,420
Sep 29, 2025238.55240.38234.33239.00237.450.19%8,239,720
Sep 26, 2025244.36244.36238.30238.55237.01-2.63%7,943,595
Sep 25, 2025233.68246.45232.72245.00243.424.75%16,215,810
Sep 24, 2025232.60235.87232.60233.89232.380.17%5,540,700
Sep 23, 2025236.28236.73230.00233.50231.99-1.54%9,011,132
Sep 22, 2025236.08240.25235.60237.15235.620.91%7,581,793
Sep 19, 2025238.50240.78235.00235.00233.48-1.18%7,577,102
Sep 18, 2025239.98242.99236.51237.80236.26-0.66%9,911,972
Sep 17, 2025239.60242.48238.07239.39237.84-0.09%6,052,935
Sep 16, 2025239.70242.23238.50239.60238.05-5,773,118
Sep 15, 2025241.50242.53239.00239.60238.05-0.58%6,804,803
Sep 12, 2025243.70247.25240.78240.99239.43-1.13%6,898,513
Sep 11, 2025237.70243.95236.41243.74242.162.11%7,610,702
Sep 10, 2025240.96241.93237.65238.71237.17-0.95%6,482,285
Sep 9, 2025246.33248.04240.05241.00239.44-2.84%11,474,250
Sep 8, 2025236.00252.95236.00248.04246.444.24%16,196,470
Sep 5, 2025233.40238.61231.46237.96236.421.91%7,497,753
Sep 4, 2025238.97240.81231.31233.50230.69-2.22%9,814,753
Sep 3, 2025241.96244.16238.01238.81235.93-1.38%8,811,143
Sep 2, 2025246.26250.75240.78242.16239.24-1.75%10,505,870
Sep 1, 2025244.42248.35242.52246.48243.511.52%10,996,760
Aug 29, 2025244.34246.66241.60242.79239.87-1.74%11,838,540
Aug 28, 2025243.00251.00240.51247.08244.10-0.09%17,405,270
Aug 27, 2025245.60257.00245.56247.31244.330.22%16,350,590
Aug 26, 2025244.11250.26244.00246.77243.800.52%10,012,420
Aug 25, 2025246.46247.18243.27245.50242.540.51%9,513,371
Aug 22, 2025245.49247.00242.20244.25241.31-0.59%9,147,793
Aug 21, 2025236.98248.83236.88245.71242.753.87%16,647,840
Aug 20, 2025233.70236.99231.80236.56233.711.02%6,252,258
Aug 19, 2025236.65238.49234.14234.18231.36-1.04%6,901,588
Aug 18, 2025235.24238.00234.36236.65233.800.60%8,167,839
Aug 15, 2025233.40237.47232.16235.23232.400.77%7,471,763
Aug 14, 2025238.05240.50232.53233.44230.63-1.29%7,627,473
Aug 13, 2025234.50236.70232.53236.49233.640.93%7,398,590
Aug 12, 2025230.50238.68230.10234.30231.481.65%10,872,820
Aug 11, 2025231.00231.86227.01230.50227.72-0.09%6,259,666
Aug 8, 2025231.61235.97229.18230.71227.93-0.03%6,436,939
Aug 7, 2025228.00235.30227.34230.79228.011.09%7,288,000
Aug 6, 2025228.60229.98226.68228.31225.560.12%4,052,063
Aug 5, 2025227.31228.56226.14228.03225.280.32%3,660,982
Aug 4, 2025226.99228.00224.66227.30224.560.03%5,935,133
Aug 1, 2025231.00233.44226.00227.23224.49-1.72%7,168,359
Jul 31, 2025237.96238.00229.99231.20228.42-2.84%8,432,343
Jul 30, 2025231.80242.00228.70237.96235.092.65%13,550,920
Jul 29, 2025232.85234.40228.01231.82229.03-0.58%7,926,224
Jul 28, 2025232.50234.66230.68233.18230.370.58%5,499,360
Jul 25, 2025231.96235.93230.18231.84229.05-0.10%7,192,040
Jul 24, 2025228.74236.28226.00232.07229.281.56%11,118,410
Jul 23, 2025226.04232.42226.04228.50225.751.11%8,910,358
Jul 22, 2025225.50226.19222.03226.00223.280.09%6,221,770
Jul 21, 2025225.50226.98224.09225.79223.070.21%5,739,656
Jul 18, 2025217.28225.52217.27225.32222.613.75%11,335,410
Jul 17, 2025214.59217.19214.06217.18214.561.18%5,923,001
Jul 16, 2025214.86216.29214.00214.65212.07-0.19%5,223,867
Jul 15, 2025216.63217.99214.86215.06212.47-0.89%5,003,950
Jul 14, 2025221.08221.75216.87217.00214.39-1.85%5,455,324
Jul 11, 2025219.76222.98218.20221.08218.421.11%6,232,920