Shenzhen Mindray Bio-Medical Electronics Co., Ltd. - 300760.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	198	195.77	195.77	198.69	195.77	5.67M
December 10, 2025	197.75	198	198	198.45	195.85	5.13M
December 09, 2025	200	198.71	198.71	203.49	198.03	5.74M
December 08, 2025	202.39	200.05	200.05	204.75	200.02	6.11M
December 05, 2025	200.05	202.39	202.39	202.88	199.3	4.47M
December 04, 2025	199	200	200	201.99	199	3.63M
December 03, 2025	200.62	199.5	199.5	201.07	198.31	4.47M
December 02, 2025	201	200.62	200.62	202.24	200.2	4.25M
December 01, 2025	204	201.62	201.62	204	200.5	5.89M
November 28, 2025	199	204.01	204.01	204.5	198.71	11.78M
November 27, 2025	193.39	196.3	196.3	197.75	191.78	7.32M
November 26, 2025	193.96	193.4	193.4	194.9	192.68	6.08M
November 25, 2025	193.75	193.88	193.88	195.22	192.75	5.97M
November 24, 2025	195.11	193	193	197	192.25	6.51M
November 21, 2025	197.99	195.11	195.11	199.57	193.68	9.79M
November 20, 2025	204.8	198.85	198.85	205.38	198.01	10.67M
November 19, 2025	206.72	204.81	204.81	207.25	204.81	5.07M
November 18, 2025	206	206.71	206.71	206.85	205.56	3.97M
November 17, 2025	207	206.04	206.04	207.56	205.8	4.53M
November 14, 2025	207.5	207.7	207.7	209.67	207.2	5.17M
November 13, 2025	206.23	208.21	208.21	209.19	206.23	5.71M
November 12, 2025	207.79	208.2	208.2	210.88	207.79	7.6M
November 11, 2025	206.23	208.7	208.7	209.6	206.23	6.1M
November 10, 2025	205.5	209.35	209.35	209.65	205.05	8.2M
November 07, 2025	206.23	205.79	205.79	207.27	204.55	5.92M
November 06, 2025	206.7	206.35	206.35	207.89	205.73	6.19M
November 05, 2025	205.11	206.27	206.27	208.97	204.55	7.49M
November 04, 2025	211.5	207	207	212.88	205.05	12.82M
November 03, 2025	215.03	212.01	212.01	216.38	211.5	9.34M
October 31, 2025	215.5	215.04	215.04	216.89	212.13	10.89M
October 30, 2025	220	216.69	216.69	224.5	216	12M
October 29, 2025	224.49	222.83	222.83	224.69	218.28	9.17M
October 28, 2025	223.51	225.09	225.09	226.36	222.47	5.94M
October 27, 2025	222.98	223.3	223.3	224.7	221.91	6.59M
October 24, 2025	221.85	221.55	221.55	222.98	220.85	4.39M
October 23, 2025	220.31	221.8	221.8	222.18	219.02	5.02M
October 22, 2025	222.67	220.2	220.2	223.5	220.11	6.01M
October 21, 2025	223.47	223.57	223.57	226.95	223.24	6.52M
October 20, 2025	227.02	223.47	223.47	227.81	222.73	6.34M
October 17, 2025	230.03	225.5	225.5	231.49	225.28	7.46M
October 16, 2025	230.51	230.93	230.93	233.95	229.1	6.07M
October 15, 2025	232	230.5	230.5	233.43	229.7	8.28M
October 14, 2025	237.7	230.68	230.68	239.79	230.23	10.43M
October 13, 2025	238	235.2	235.2	239.99	233.05	10.86M
October 10, 2025	246.3	242	242	247	241.72	7.8M
October 09, 2025	244	248.24	248.24	248.98	240.01	10.98M
September 30, 2025	238.79	245.69	245.69	246.65	237.8	10.28M
September 29, 2025	238.55	239	239	240.38	234.33	8.24M
September 26, 2025	244.36	238.55	238.55	244.36	238.3	7.94M
September 25, 2025	233.68	245	245	246.45	232.72	16.38M
September 24, 2025	232.6	233.89	233.89	235.87	232.6	5.64M
September 23, 2025	236.28	233.5	233.5	236.73	230	9.01M
September 22, 2025	236.08	237.15	237.15	240.25	235.6	7.58M
September 19, 2025	238.5	235	235	240.78	235	7.58M
September 18, 2025	239.98	237.8	237.8	242.99	236.51	9.91M
September 17, 2025	239.6	239.39	239.39	242.48	238.07	6.05M
September 16, 2025	239.7	239.6	239.6	242.23	238.5	5.77M
September 15, 2025	241.5	239.6	239.6	242.53	239	6.8M
September 12, 2025	243.7	240.99	240.99	247.25	240.78	6.9M
September 11, 2025	237.7	243.74	243.74	243.95	236.41	7.61M

Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ) SHZ