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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	187.96	185.77	185.77	187.96	185.67	6.46M
February 12, 2026	189.21	188	188	189.77	188	4.65M
February 11, 2026	190	189.21	189.21	190.38	189.12	3.64M
February 10, 2026	189.16	190.36	190.36	191	188.68	5.28M
February 09, 2026	189.68	189.17	189.17	189.94	188.81	5.07M
February 06, 2026	191.89	189.49	189.49	192.32	188.66	7.09M
February 05, 2026	191.96	192.1	192.1	193.5	191.25	5.68M
February 04, 2026	187.98	192.66	192.66	193.22	187.37	8.43M
February 03, 2026	187.79	188.15	188.15	188.88	187.03	5.75M
February 02, 2026	189.5	187.11	187.11	190.95	187.11	6.66M
January 30, 2026	193.33	189.26	189.26	193.33	189.26	7.5M
January 29, 2026	188.07	193.38	193.38	194.5	186.75	11.86M
January 28, 2026	192.1	188.06	188.06	192.15	188	14.31M
January 27, 2026	195.25	192.16	192.16	196.5	192	9.65M
January 26, 2026	195.88	195.1	195.1	196.72	193.13	9.91M
January 23, 2026	194.75	195.51	195.51	197	194.3	8.35M
January 22, 2026	195.85	193.5	193.5	196.09	193.35	7.24M
January 21, 2026	196.9	195.3	195.3	198.18	195.06	7.51M
January 20, 2026	200.91	197	197	201.18	196.6	8.17M
January 19, 2026	201.19	200.19	200.19	202.88	199.88	7.16M
January 16, 2026	204.51	201.19	201.19	206.71	201.03	9.61M
January 15, 2026	206.75	204.08	204.08	207.5	203.5	9.98M
January 14, 2026	208	207.76	207.76	214.12	206.12	15.51M
January 13, 2026	209.2	208.22	208.22	213.08	207.5	15.61M
January 12, 2026	204.75	208.03	208.03	209.31	204.5	12.91M
January 09, 2026	202	203.68	203.68	205.2	201.85	9.11M
January 08, 2026	201.25	201.71	201.71	203.3	199.3	8.37M
January 07, 2026	203.87	200.87	200.87	204.14	200.04	9.77M
January 06, 2026	200.5	203.94	203.94	205.7	200.11	13.6M
January 05, 2026	190.46	199.6	199.6	199.86	190.46	16.97M
December 31, 2025	195.2	190.45	190.45	195.38	190.37	11.5M
December 30, 2025	199.03	195.59	195.59	199.5	194.98	8.27M
December 29, 2025	200.02	199	199	201.5	198.8	5.17M
December 26, 2025	201.25	199.99	199.99	201.88	199.61	4.12M
December 25, 2025	198	201.43	201.43	202.1	197.06	5.8M
December 24, 2025	197.75	198.13	198.13	198.73	197.31	3.5M
December 23, 2025	200	198.07	198.07	200.45	198	4.26M
December 22, 2025	198.34	199.78	199.71	200.93	197.75	4.91M
December 19, 2025	197.7	198.19	198.19	200.3	197.51	4.76M
December 18, 2025	196	197.77	197.77	199.91	195.75	4.88M
December 17, 2025	194.8	196.36	196.36	197.84	193.47	5.78M
December 16, 2025	197.03	194.81	194.81	198.98	194.81	5.15M
December 15, 2025	199.64	197.01	197.01	200	197.01	4.95M
December 12, 2025	195.75	199.82	199.82	200.75	194.51	11.2M
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

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