Skip to main content
Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (SHE:300760)
China flag China · Delayed Price · Currency is CNY
167.99
+6.88 (4.27%)
Apr 29, 2026, 10:45 AM CST

SHE:300760 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.77162.90157.60161.11161.111.96%12,677,490
Apr 27, 2026160.30160.92157.81158.01158.01-1.86%8,051,360
Apr 24, 2026160.25162.76158.63161.00161.00-0.02%9,223,824
Apr 23, 2026159.49162.46159.00161.04161.040.90%10,252,020
Apr 22, 2026157.01160.99157.01159.60159.600.47%7,047,162
Apr 21, 2026158.13161.81158.00158.85158.850.47%7,992,842
Apr 20, 2026156.50159.77154.60158.10158.100.86%9,123,293
Apr 17, 2026159.92159.92156.71156.75156.75-2.31%8,917,087
Apr 16, 2026160.32160.86159.46160.46160.460.10%5,449,317
Apr 15, 2026161.54162.62160.02160.30160.30-0.10%6,686,283
Apr 14, 2026158.68161.57156.91160.46160.461.60%8,910,806
Apr 13, 2026157.50159.62156.51157.94157.94-0.15%5,990,731
Apr 10, 2026157.10159.98156.35158.18158.181.20%8,789,075
Apr 9, 2026161.50161.91156.18156.30156.30-4.06%11,893,880
Apr 8, 2026159.53162.98159.53162.92162.923.27%8,194,302
Apr 7, 2026158.43159.78157.36157.76157.76-0.40%4,725,484
Apr 3, 2026161.98162.44158.32158.40158.40-2.46%7,571,885
Apr 2, 2026165.50165.58162.10162.40162.40-2.11%9,159,212
Apr 1, 2026165.76170.25164.75165.90165.900.75%9,833,102
Mar 31, 2026167.36169.00164.66164.66164.66-3.58%8,970,621
Mar 30, 2026168.50171.49168.04170.77170.770.69%6,130,635
Mar 27, 2026163.00169.98162.60169.60169.603.23%7,901,969
Mar 26, 2026166.99168.25164.25164.30164.30-1.89%6,222,687
Mar 25, 2026168.00168.49166.78167.47167.470.66%5,210,187
Mar 24, 2026167.96168.25165.25166.37166.370.46%5,609,247
Mar 23, 2026167.01168.75165.17165.61165.61-2.31%8,785,893
Mar 20, 2026171.86173.23169.52169.52169.52-1.36%6,636,941
Mar 19, 2026173.18173.95171.69171.86171.86-1.75%6,767,250
Mar 18, 2026177.80178.39174.24174.92174.92-1.79%8,150,112
Mar 17, 2026177.50180.55177.18178.10178.100.48%7,173,727
Mar 16, 2026179.00179.13176.66177.25177.25-0.74%5,175,944
Mar 13, 2026178.51179.21177.32178.57178.570.22%3,919,106
Mar 12, 2026180.30180.72178.01178.18178.18-1.32%4,968,301
Mar 11, 2026180.50181.85179.32180.57180.570.13%5,140,947
Mar 10, 2026179.99180.76179.27180.34180.340.87%3,938,799
Mar 9, 2026179.50181.98177.83178.78178.78-1.43%5,866,763
Mar 6, 2026175.80182.25175.50181.37181.372.93%7,638,494
Mar 5, 2026178.00178.30175.90176.20176.200.26%5,098,138
Mar 4, 2026179.75179.78175.75175.75175.75-2.58%8,835,447
Mar 3, 2026183.25183.85180.30180.40180.40-1.80%8,567,185
Mar 2, 2026184.91186.01181.75183.70183.70-1.19%8,620,961
Feb 27, 2026186.90186.90185.78185.92185.92-0.73%5,320,041
Feb 26, 2026187.60189.99186.50187.28187.280.17%5,775,980
Feb 25, 2026186.20187.94185.15186.96186.960.41%5,033,561
Feb 24, 2026187.82187.95185.79186.20186.200.23%4,249,737
Feb 13, 2026187.96187.96185.67185.77185.77-1.19%6,460,577
Feb 12, 2026189.21189.77188.00188.00188.00-0.64%4,648,476
Feb 11, 2026190.00190.38189.12189.21189.21-0.60%3,563,378
Feb 10, 2026189.16191.00188.68190.36190.360.63%5,175,428
Feb 9, 2026189.68189.94188.81189.17189.17-0.17%5,072,057
Feb 6, 2026191.89192.32188.66189.49189.49-1.36%7,093,655
Feb 5, 2026191.96193.50191.25192.10192.10-0.29%5,681,961
Feb 4, 2026187.98193.22187.37192.66192.662.40%8,430,584
Feb 3, 2026187.79188.88187.03188.15188.150.56%5,747,124
Feb 2, 2026189.50190.95187.11187.11187.11-1.14%6,663,376
Jan 30, 2026193.33193.33189.26189.26189.26-2.13%7,503,722
Jan 29, 2026188.07194.50186.75193.38193.382.83%11,654,450
Jan 28, 2026192.10192.15188.00188.06188.06-2.13%14,305,050
Jan 27, 2026195.25196.50192.00192.16192.16-1.51%9,552,448
Jan 26, 2026195.88196.72193.13195.10195.10-0.21%9,907,037
Jan 23, 2026194.75197.00194.30195.51195.511.04%8,347,262
Jan 22, 2026195.85196.09193.35193.50193.50-0.92%7,234,151
Jan 21, 2026196.90198.18195.06195.30195.30-0.86%7,511,334
Jan 20, 2026200.91201.18196.60197.00197.00-1.59%8,109,420
Jan 19, 2026201.19202.88199.88200.19200.19-0.50%7,156,055
Jan 16, 2026204.51206.71201.03201.19201.19-1.42%9,609,026
Jan 15, 2026206.75207.50203.50204.08204.08-1.77%9,975,395
Jan 14, 2026208.00214.12206.12207.76207.76-0.22%15,512,050
Jan 13, 2026209.20213.08207.50208.22208.220.09%15,608,509
Jan 12, 2026204.75209.31204.50208.03208.032.14%12,912,814
Jan 9, 2026202.00205.20201.85203.68203.680.98%8,979,800
Jan 8, 2026201.25203.30199.30201.71201.710.42%8,366,947
Jan 7, 2026203.87204.14200.04200.87200.87-1.51%9,768,042
Jan 6, 2026200.50205.70200.11203.94203.942.17%13,477,421
Jan 5, 2026190.46199.86190.46199.60199.604.80%16,974,840
Dec 31, 2025195.20195.38190.37190.45190.45-2.63%11,374,800
Dec 30, 2025199.03199.50194.98195.59195.59-1.71%8,272,416
Dec 29, 2025200.02201.50198.80199.00199.00-0.50%5,173,689
Dec 26, 2025201.25201.88199.61199.99199.99-0.71%4,123,388
Dec 25, 2025198.00202.10197.06201.43201.431.67%5,763,110
Dec 24, 2025197.75198.73197.31198.13198.130.03%3,451,761
Dec 23, 2025200.00200.45198.00198.07198.07-0.82%4,256,222
Dec 22, 2025198.34200.93197.75199.70199.700.76%5,042,243
Dec 19, 2025197.70200.30197.51198.19198.190.21%4,755,016
Dec 18, 2025196.00199.91195.75197.77197.770.72%4,833,549
Dec 17, 2025194.80197.84193.47196.36196.360.80%5,777,555
Dec 16, 2025197.03198.98194.81194.81194.81-1.12%5,151,933
Dec 15, 2025199.64200.00197.01197.01197.01-1.41%4,945,501
Dec 12, 2025195.75200.75194.51199.82199.822.07%11,203,340
Dec 11, 2025198.00198.69195.77195.77195.77-1.13%5,672,846
Dec 10, 2025197.75198.45195.85198.00198.00-0.36%5,134,463
Dec 9, 2025200.00203.49198.03198.71198.71-0.67%5,740,402
Dec 8, 2025202.39204.75200.02200.05200.05-1.16%6,107,154
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