Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ) SHZ
178.57
+0.39(+0.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
178.57
+0.39(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 178.51 | 178.57 | 178.57 | 179.21 | 177.32 | 3.92M |
| March 12, 2026 | 180.3 | 178.18 | 178.18 | 180.72 | 178.01 | 5.07M |
| March 11, 2026 | 180.5 | 180.57 | 180.57 | 181.85 | 179.32 | 5.14M |
| March 10, 2026 | 175.8 | 179.74 | 179.74 | 180.76 | 175.8 | 2.23M |
| March 09, 2026 | 179.5 | 178.78 | 178.78 | 181.98 | 177.83 | 5.87M |
| March 06, 2026 | 175.8 | 181.37 | 181.37 | 182.25 | 175.5 | 7.64M |
| March 05, 2026 | 178 | 176.2 | 176.2 | 178.3 | 175.9 | 5.17M |
| March 04, 2026 | 186.9 | 176.18 | 176.18 | 186.9 | 175.83 | 6.53M |
| March 03, 2026 | 183.25 | 180.4 | 180.4 | 183.85 | 180.3 | 8.57M |
| March 02, 2026 | 184.91 | 183.7 | 183.7 | 186.01 | 181.75 | 8.62M |
| February 27, 2026 | 186.9 | 185.92 | 185.92 | 186.9 | 185.78 | 5.32M |
| February 26, 2026 | 187.6 | 187.28 | 187.28 | 189.99 | 186.5 | 5.86M |
| February 25, 2026 | 186.2 | 186.96 | 186.96 | 187.94 | 185.15 | 5.03M |
| February 24, 2026 | 187.82 | 186.2 | 186.2 | 187.95 | 185.79 | 4.25M |
| February 13, 2026 | 187.96 | 185.77 | 0 | 187.96 | 185.67 | 6.46M |
| February 12, 2026 | 189.21 | 188 | 0 | 189.77 | 188 | 4.65M |
| February 11, 2026 | 190 | 189.21 | 0 | 190.38 | 189.12 | 3.64M |
| February 10, 2026 | 189.16 | 190.36 | 0 | 191 | 188.68 | 5.28M |
| February 09, 2026 | 189.68 | 189.17 | 0 | 189.94 | 188.81 | 5.07M |
| February 06, 2026 | 191.89 | 189.49 | 0 | 192.32 | 188.66 | 7.09M |
| February 05, 2026 | 191.96 | 192.1 | 0 | 193.5 | 191.25 | 5.68M |
| February 04, 2026 | 187.98 | 192.66 | 0 | 193.22 | 187.37 | 8.43M |
| February 03, 2026 | 187.79 | 188.15 | 0 | 188.88 | 187.03 | 5.75M |
| February 02, 2026 | 189.5 | 187.11 | 0 | 190.95 | 187.11 | 6.66M |
| January 30, 2026 | 193.33 | 189.26 | 0 | 193.33 | 189.26 | 7.5M |
| January 29, 2026 | 188.07 | 193.38 | 0 | 194.5 | 186.75 | 11.86M |
| January 28, 2026 | 192.1 | 188.06 | 0 | 192.15 | 188 | 14.31M |
| January 27, 2026 | 195.25 | 192.16 | 0 | 196.5 | 192 | 9.65M |
| January 26, 2026 | 195.88 | 195.1 | 0 | 196.72 | 193.13 | 9.91M |
| January 23, 2026 | 194.75 | 195.51 | 0 | 197 | 194.3 | 8.35M |
| January 22, 2026 | 195.85 | 193.5 | 0 | 196.09 | 193.35 | 7.24M |
| January 21, 2026 | 196.9 | 195.3 | 0 | 198.18 | 195.06 | 7.51M |
| January 20, 2026 | 200.91 | 197 | 0 | 201.18 | 196.6 | 8.17M |
| January 19, 2026 | 201.19 | 200.19 | 0 | 202.88 | 199.88 | 7.16M |
| January 16, 2026 | 204.51 | 201.19 | 0 | 206.71 | 201.03 | 9.61M |
| January 15, 2026 | 206.75 | 204.08 | 0 | 207.5 | 203.5 | 9.98M |
| January 14, 2026 | 208 | 207.76 | 0 | 214.12 | 206.12 | 15.51M |
| January 13, 2026 | 209.2 | 208.22 | 0 | 213.08 | 207.5 | 15.61M |
| January 12, 2026 | 204.75 | 208.03 | 0 | 209.31 | 204.5 | 12.91M |
| January 09, 2026 | 202 | 203.68 | 0 | 205.2 | 201.85 | 9.11M |
| January 08, 2026 | 201.25 | 201.71 | 0 | 203.3 | 199.3 | 8.37M |
| January 07, 2026 | 203.87 | 200.87 | 0 | 204.14 | 200.04 | 9.77M |
| January 06, 2026 | 200.5 | 203.94 | 0 | 205.7 | 200.11 | 13.6M |
| January 05, 2026 | 190.46 | 199.6 | 0 | 199.86 | 190.46 | 16.97M |
| December 31, 2025 | 195.2 | 190.45 | 0 | 195.38 | 190.37 | 11.5M |
| December 30, 2025 | 199.03 | 195.59 | 0 | 199.5 | 194.98 | 8.27M |
| December 29, 2025 | 200.02 | 199 | 0 | 201.5 | 198.8 | 5.17M |
| December 26, 2025 | 201.25 | 199.99 | 0 | 201.88 | 199.61 | 4.12M |
| December 25, 2025 | 198 | 201.43 | 0 | 202.1 | 197.06 | 5.8M |
| December 24, 2025 | 197.75 | 198.13 | 0 | 198.73 | 197.31 | 3.5M |
| December 23, 2025 | 200 | 198.07 | 0 | 200.45 | 198 | 4.26M |
| December 22, 2025 | 198.34 | 199.7 | 0 | 200.93 | 197.75 | 5.04M |
| December 19, 2025 | 197.7 | 198.19 | 0 | 200.3 | 197.51 | 4.76M |
| December 18, 2025 | 196 | 197.77 | 0 | 199.91 | 195.75 | 4.88M |
| December 17, 2025 | 194.8 | 196.36 | 0 | 197.84 | 193.47 | 5.78M |
| December 16, 2025 | 197.03 | 194.81 | 0 | 198.98 | 194.81 | 5.15M |
| December 15, 2025 | 199.64 | 197.01 | 0 | 200 | 197.01 | 4.95M |
| December 12, 2025 | 195.75 | 199.82 | 0 | 200.75 | 194.51 | 11.2M |
| December 11, 2025 | 198 | 195.77 | 0 | 198.69 | 195.77 | 5.67M |
| December 10, 2025 | 197.75 | 198 | 0 | 198.45 | 195.85 | 5.13M |