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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	233.4	237.96	237.96	238.61	231.46	7.5M
September 04, 2025	238.97	233.5	232.19	240.81	231.31	9.9M
September 03, 2025	241.96	238.81	237.47	244.16	238.01	8.9M
September 02, 2025	246.26	242.16	240.8	250.75	240.78	10.58M
September 01, 2025	244.42	246.48	245.1	248.35	242.52	11M
August 29, 2025	244.34	242.79	241.43	246.66	241.6	11.84M
August 28, 2025	243	247.08	245.69	251	240.51	17.72M
August 27, 2025	245.6	247.31	245.92	257	245.56	16.35M
August 26, 2025	244.11	246.77	245.39	250.26	244	10.34M
August 25, 2025	246.46	245.5	244.12	247.18	243.27	9.51M
August 22, 2025	245.49	244.25	244.25	247	242.2	9.15M
August 21, 2025	236.98	245.71	245.71	248.83	236.88	16.65M
August 20, 2025	233.7	236.56	236.56	236.99	231.8	6.25M
August 19, 2025	236.65	234.18	234.18	238.49	234.14	7M
August 18, 2025	235.24	236.65	236.65	238	234.36	8.17M
August 15, 2025	233.4	235.23	235.23	237.47	232.16	7.47M
August 14, 2025	238.05	233.44	233.44	240.5	232.53	7.63M
August 13, 2025	234.5	236.49	236.49	236.7	232.53	7.4M
August 12, 2025	230.5	234.3	234.3	238.68	230.1	10.93M
August 11, 2025	231	230.5	230.5	231.86	227.01	6.32M
August 08, 2025	231.61	230.71	230.71	235.97	229.18	6.5M
August 07, 2025	228	230.79	230.79	235.3	227.34	7.29M
August 06, 2025	228.6	228.31	228.31	229.98	226.68	4.05M
August 05, 2025	227.31	228.03	228.03	228.56	226.14	3.66M
August 04, 2025	226.99	227.3	227.3	228	224.66	6M
August 01, 2025	231	227.23	227.23	233.44	226	7.17M
July 31, 2025	237.96	231.2	231.2	238	229.99	8.45M
July 30, 2025	231.8	237.96	237.96	242	228.7	13.55M
July 29, 2025	232.85	231.82	231.82	234.4	228.01	7.93M
July 28, 2025	232.5	233.18	233.18	234.66	230.68	5.5M
July 25, 2025	231.96	231.84	231.84	235.93	230.18	7.19M
July 24, 2025	228.74	232.07	232.07	236.28	226	11.24M
July 23, 2025	226.04	228.5	228.5	232.42	226.04	8.91M
July 22, 2025	225.5	226	226	226.19	222.03	6.22M
July 21, 2025	225.5	225.79	225.79	226.98	224.09	5.74M
July 18, 2025	217.28	225.32	225.32	225.52	217.27	11.34M
July 17, 2025	214.59	217.18	217.18	217.19	214.06	5.92M
July 16, 2025	214.86	214.65	214.65	216.29	214	5.22M
July 15, 2025	216.63	215.06	215.06	217.99	214.86	5M
July 14, 2025	221.08	217	217	221.75	216.87	5.46M
July 11, 2025	219.76	221.08	221.08	222.98	218.2	6.28M
July 10, 2025	214.49	218.65	218.65	219.36	214.13	6.74M
July 09, 2025	217.33	214.48	214.48	217.34	214.3	8.02M
July 08, 2025	216.41	217.33	217.33	218.29	214.11	5.45M
July 07, 2025	224.5	216.41	216.41	226.16	216.03	9.24M
July 04, 2025	220.91	223.8	223.8	224.19	220	6.08M
July 03, 2025	225.21	220.2	220.2	225.99	219.88	7.64M
July 02, 2025	226.96	224.99	224.99	227.93	224.5	2.95M
July 01, 2025	224.77	226.5	226.5	227.77	224.36	3.74M
June 30, 2025	224.1	224.75	224.75	226.2	223	5.69M
June 27, 2025	227.97	226.64	226.64	229.5	226.03	3.91M
June 26, 2025	228.85	227.5	227.5	231.9	227.5	3.92M
June 25, 2025	225.45	229.05	229.05	229.58	224.01	4.31M
June 24, 2025	226.04	224.84	224.84	228	224.77	5.19M
June 23, 2025	227.26	225.83	225.83	229.26	224.89	3.36M
June 20, 2025	226	227.26	227.26	227.83	225.02	3.05M
June 19, 2025	229.06	225.95	225.95	229.96	225.3	3.38M
June 18, 2025	231.41	229.3	229.3	232.6	229.3	2.72M
June 17, 2025	236.3	232.01	232.01	237.13	231.6	4.63M
June 16, 2025	237.78	236.61	236.61	239.96	234.56	3.79M

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