Comparing Back to the side-by-side chart ↗
Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A (300760.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.50 | 170.08 | 165.78 | 167.30 | +0.18% | 8,092,894 |
| 2026-10-15 | 164.50 | 167.58 | 163.80 | 167.00 | +1.49% | 9,738,090 |
| 2026-10-14 | 164.30 | 166.28 | 163.58 | 164.55 | -0.24% | 5,031,708 |
| 2026-10-13 | 165.00 | 166.40 | 163.08 | 164.94 | -0.64% | 7,401,935 |
| 2026-10-12 | 161.51 | 166.68 | 161.45 | 166.00 | +2.85% | 9,801,896 |
| 2026-10-09 | 157.51 | 162.28 | 155.90 | 161.40 | +2.41% | 6,943,867 |
| 2026-10-08 | 160.81 | 161.10 | 156.93 | 157.60 | -2.31% | 5,596,325 |
| 2026-09-30 | 158.20 | 162.47 | 157.51 | 161.32 | +1.45% | 7,446,597 |
| 2026-09-29 | 158.13 | 159.66 | 157.21 | 159.01 | +0.45% | 6,215,065 |
| 2026-09-28 | 153.90 | 158.85 | 153.87 | 158.29 | +2.88% | 9,025,324 |
| 2026-09-24 | 155.12 | 156.35 | 153.72 | 153.86 | -1.03% | 4,958,739 |
| 2026-09-23 | 156.50 | 158.00 | 155.30 | 155.46 | -0.78% | 4,629,507 |
| 2026-09-22 | 158.20 | 159.16 | 156.41 | 156.68 | -0.87% | 5,919,867 |
| 2026-09-21 | 157.12 | 159.09 | 156.01 | 158.05 | +0.75% | 6,539,327 |
| 2026-09-18 | 156.85 | 157.99 | 156.30 | 156.87 | +0.04% | 4,957,123 |
| 2026-09-17 | 157.88 | 158.95 | 156.67 | 156.80 | -0.78% | 4,459,156 |
| 2026-09-16 | 160.00 | 160.50 | 157.71 | 158.03 | -1.42% | 5,308,816 |
| 2026-09-15 | 159.85 | 161.27 | 159.37 | 160.30 | +0.12% | 4,123,200 |
| 2026-09-14 | 162.00 | 163.94 | 159.36 | 160.10 | -1.62% | 6,561,243 |
| 2026-09-11 | 165.20 | 165.20 | 162.00 | 162.73 | -1.79% | 7,323,210 |
| 2026-09-10 | 165.97 | 166.92 | 163.90 | 165.70 | +0.30% | 6,501,740 |
| 2026-09-09 | 169.35 | 169.47 | 163.11 | 165.20 | -2.79% | 11,313,757 |
| 2026-09-08 | 168.00 | 170.67 | 166.20 | 169.95 | +0.44% | 7,228,722 |
| 2026-09-07 | 170.00 | 170.50 | 167.36 | 169.20 | -0.42% | 7,939,059 |
| 2026-09-04 | 167.01 | 171.59 | 166.13 | 169.91 | +1.34% | 10,054,936 |
| 2026-09-03 | 167.89 | 169.60 | 166.58 | 167.67 | -0.15% | 7,118,661 |
| 2026-09-02 | 168.36 | 169.54 | 166.30 | 167.92 | -0.69% | 8,492,598 |
| 2026-09-01 | 165.40 | 171.99 | 164.20 | 169.08 | +2.26% | 15,275,771 |
| 2026-08-31 | 168.00 | 169.90 | 165.17 | 165.35 | +0.64% | 17,737,992 |
| 2026-08-28 | 161.38 | 164.75 | 161.23 | 164.30 | +1.40% | 6,741,084 |
| 2026-08-27 | 160.30 | 162.66 | 160.01 | 162.03 | +0.61% | 5,842,458 |
| 2026-08-26 | 161.50 | 163.75 | 160.72 | 161.05 | -0.66% | 8,137,153 |
| 2026-08-25 | 158.47 | 162.66 | 158.03 | 162.12 | +2.17% | 11,954,542 |
| 2026-08-24 | 154.00 | 158.97 | 153.01 | 158.68 | +2.74% | 11,899,518 |
| 2026-08-21 | 158.00 | 159.00 | 153.89 | 154.45 | -2.29% | 7,971,103 |
| 2026-08-20 | 152.00 | 159.69 | 151.28 | 158.07 | +4.94% | 16,323,490 |
| 2026-08-19 | 151.20 | 151.65 | 149.08 | 150.63 | +0.05% | 6,680,917 |
| 2026-08-18 | 149.12 | 150.79 | 148.32 | 150.55 | +0.56% | 5,935,682 |
| 2026-08-17 | 149.96 | 150.28 | 147.39 | 149.71 | -0.51% | 6,978,564 |
| 2026-08-14 | 153.45 | 154.47 | 150.13 | 150.47 | -1.90% | 6,527,819 |
| 2026-08-13 | 152.80 | 155.74 | 151.20 | 153.39 | -0.14% | 9,170,949 |
| 2026-08-12 | 153.20 | 155.18 | 152.70 | 153.60 | +0.07% | 6,407,520 |
| 2026-08-11 | 154.86 | 155.96 | 153.28 | 153.49 | -1.34% | 9,060,296 |
| 2026-08-10 | 152.00 | 157.52 | 151.86 | 155.58 | +2.75% | 14,012,468 |
| 2026-08-07 | 149.01 | 151.41 | 148.37 | 151.41 | +1.11% | 10,513,861 |
| 2026-08-06 | 154.32 | 154.99 | 149.62 | 149.75 | -2.95% | 12,038,020 |
| 2026-08-05 | 154.99 | 155.03 | 152.95 | 154.30 | +0.02% | 8,215,282 |
| 2026-08-04 | 156.88 | 157.57 | 153.99 | 154.27 | -1.67% | 11,231,882 |
| 2026-08-03 | 158.94 | 159.49 | 156.64 | 156.89 | -1.25% | 6,936,428 |
| 2026-07-31 | 158.37 | 159.83 | 157.60 | 158.88 | -1.70% | 11,242,061 |
| 2026-07-30 | 155.00 | 162.00 | 154.25 | 161.62 | +4.35% | 17,769,746 |
| 2026-07-29 | 151.00 | 155.65 | 150.58 | 154.88 | +2.88% | 13,353,489 |
| 2026-07-28 | 148.66 | 152.10 | 147.93 | 150.54 | +1.33% | 8,911,017 |
| 2026-07-27 | 145.65 | 149.28 | 145.50 | 148.56 | +1.49% | 6,798,705 |
| 2026-07-24 | 150.03 | 151.96 | 146.38 | 146.38 | -2.93% | 8,963,720 |
| 2026-07-23 | 150.50 | 151.50 | 149.01 | 150.80 | -0.97% | 7,833,006 |
| 2026-07-22 | 151.00 | 153.39 | 149.87 | 152.27 | +0.01% | 10,633,566 |
| 2026-07-21 | 152.81 | 156.00 | 150.26 | 152.25 | -1.46% | 16,615,037 |
| 2026-07-20 | 147.61 | 155.00 | 146.76 | 154.50 | +3.39% | 16,406,420 |
| 2026-07-17 | 150.31 | 152.93 | 147.55 | 149.43 | -0.59% | 15,847,284 |
| 2026-07-16 | 145.80 | 151.88 | 145.03 | 150.31 | +2.95% | 21,209,939 |
| 2026-07-15 | 139.00 | 147.56 | 138.15 | 146.00 | +4.32% | 19,080,965 |
| 2026-07-14 | 140.61 | 141.66 | 138.55 | 139.96 | +0.20% | 8,675,055 |
| 2026-07-13 | 140.10 | 140.97 | 138.42 | 139.68 | -1.34% | 8,995,547 |
| 2026-07-10 | 139.29 | 143.50 | 137.23 | 141.57 | +1.48% | 11,217,021 |
| 2026-07-09 | 136.80 | 140.77 | 136.02 | 139.50 | +1.09% | 9,037,273 |
| 2026-07-08 | 137.98 | 139.15 | 136.08 | 138.00 | -0.12% | 7,291,618 |
| 2026-07-07 | 139.12 | 139.88 | 137.37 | 138.17 | -1.73% | 8,305,582 |
| 2026-07-06 | 139.85 | 142.46 | 138.31 | 140.60 | +0.41% | 12,321,921 |
| 2026-07-03 | 140.41 | 144.06 | 138.50 | 140.02 | +0.59% | 12,173,946 |
| 2026-07-02 | 142.13 | 144.08 | 137.91 | 139.20 | -1.76% | 13,443,814 |
| 2026-07-01 | 135.73 | 142.50 | 134.77 | 141.70 | +4.32% | 13,057,008 |
| 2026-06-30 | 136.97 | 137.49 | 134.71 | 135.83 | -1.21% | 8,920,456 |
| 2026-06-29 | 133.34 | 139.76 | 130.66 | 137.49 | +2.62% | 15,854,091 |
| 2026-06-26 | 138.98 | 140.79 | 133.83 | 133.98 | -3.03% | 10,656,578 |
| 2026-06-25 | 135.01 | 139.44 | 134.01 | 138.16 | +1.05% | 13,045,339 |
| 2026-06-24 | 141.00 | 143.17 | 136.65 | 136.73 | -1.90% | 10,648,246 |
| 2026-06-23 | 141.33 | 144.50 | 139.01 | 139.38 | -1.74% | 9,010,097 |
| 2026-06-22 | 139.96 | 142.50 | 136.93 | 141.85 | +1.31% | 10,640,132 |
| 2026-06-18 | 143.35 | 145.25 | 140.01 | 140.01 | -2.33% | 10,481,750 |
| 2026-06-17 | 142.69 | 144.24 | 142.49 | 143.35 | +0.31% | 5,395,761 |
| 2026-06-16 | 146.00 | 146.20 | 142.58 | 142.90 | -2.46% | 6,901,822 |
| 2026-06-15 | 151.20 | 151.21 | 146.00 | 146.50 | -3.01% | 9,424,015 |
| 2026-06-12 | 145.85 | 152.29 | 143.85 | 151.04 | +2.83% | 12,593,600 |
| 2026-06-11 | 142.60 | 147.65 | 142.50 | 146.88 | +2.36% | 9,610,784 |
| 2026-06-10 | 141.43 | 143.88 | 141.00 | 143.50 | +0.82% | 6,577,763 |
| 2026-06-09 | 142.88 | 143.50 | 140.64 | 142.33 | -0.29% | 6,291,637 |
| 2026-06-08 | 143.37 | 145.00 | 141.08 | 142.74 | -1.14% | 8,015,442 |
| 2026-06-05 | 143.64 | 145.47 | 142.93 | 144.39 | +1.26% | 7,795,979 |
| 2026-06-04 | 143.33 | 143.78 | 141.88 | 142.59 | -1.38% | 8,914,508 |
| 2026-06-03 | 146.69 | 146.72 | 144.58 | 144.59 | -1.63% | 7,935,422 |
| 2026-06-02 | 149.02 | 149.16 | 146.71 | 146.99 | -1.63% | 8,225,927 |
| 2026-06-01 | 151.65 | 152.55 | 148.80 | 149.43 | -1.58% | 8,559,743 |
| 2026-05-29 | 150.71 | 154.36 | 150.00 | 151.83 | +0.70% | 10,430,310 |
| 2026-05-28 | 152.00 | 152.50 | 148.44 | 150.78 | -2.09% | 9,681,554 |
| 2026-05-27 | 152.80 | 155.68 | 150.10 | 154.00 | +0.56% | 10,933,650 |
| 2026-05-26 | 152.50 | 155.59 | 152.50 | 153.15 | -0.31% | 6,924,876 |
| 2026-05-25 | 152.58 | 155.17 | 151.36 | 153.63 | +0.41% | 6,903,395 |
| 2026-05-22 | 158.00 | 158.30 | 152.90 | 153.00 | -3.32% | 13,623,850 |
| 2026-05-21 | 154.80 | 165.89 | 154.10 | 158.26 | +2.24% | 15,287,340 |
| 2026-05-20 | 158.20 | 158.30 | 154.80 | 154.80 | -2.12% | 8,129,459 |
| 2026-05-19 | 156.00 | 159.38 | 156.00 | 158.15 | +1.16% | 6,518,972 |
| 2026-05-18 | 160.25 | 160.37 | 155.69 | 156.33 | -2.52% | 9,044,917 |
| 2026-05-15 | 161.11 | 163.10 | 160.07 | 160.37 | -0.54% | 7,013,694 |
| 2026-05-14 | 165.10 | 166.49 | 161.24 | 161.24 | -2.83% | 8,594,922 |
| 2026-05-13 | 166.30 | 167.25 | 164.22 | 165.94 | -0.27% | 7,109,795 |
| 2026-05-12 | 168.68 | 169.84 | 166.26 | 166.39 | -1.67% | 8,103,659 |
| 2026-05-11 | 170.00 | 170.90 | 167.03 | 169.21 | -0.82% | 12,253,730 |
| 2026-05-08 | 170.40 | 172.67 | 170.32 | 170.61 | +0.06% | 7,113,442 |
| 2026-05-07 | 173.19 | 176.56 | 170.25 | 170.50 | -1.26% | 10,342,300 |
| 2026-05-06 | 168.39 | 173.30 | 168.00 | 172.68 | +2.54% | 12,773,320 |
| 2026-04-30 | 167.50 | 169.88 | 166.81 | 168.40 | +0.00% | 9,761,604 |
| 2026-04-29 | 162.30 | 169.01 | 162.11 | 168.40 | +4.52% | 19,590,830 |
| 2026-04-28 | 157.77 | 162.90 | 157.60 | 161.11 | +1.96% | 12,677,490 |
| 2026-04-27 | 160.30 | 160.92 | 157.81 | 158.01 | -1.86% | 8,051,360 |
| 2026-04-24 | 160.25 | 162.76 | 158.63 | 161.00 | -0.02% | 9,223,824 |
| 2026-04-23 | 159.49 | 162.46 | 159.00 | 161.04 | +0.90% | 10,252,020 |
| 2026-04-22 | 157.01 | 160.99 | 157.01 | 159.60 | +0.47% | 7,047,162 |
| 2026-04-21 | 158.13 | 161.81 | 158.00 | 158.85 | +0.47% | 7,992,842 |
| 2026-04-20 | 156.50 | 159.77 | 154.60 | 158.10 | +0.86% | 9,123,293 |
| 2026-04-17 | 159.92 | 159.92 | 156.71 | 156.75 | -2.31% | 8,917,087 |
| 2026-04-16 | 160.32 | 160.86 | 159.46 | 160.46 | +0.10% | 5,449,317 |
| 2026-04-15 | 161.54 | 162.62 | 160.02 | 160.30 | -0.10% | 6,686,283 |
| 2026-04-14 | 158.68 | 161.57 | 156.91 | 160.46 | +1.60% | 8,910,806 |
| 2026-04-13 | 157.50 | 159.62 | 156.51 | 157.94 | -0.15% | 5,990,731 |
| 2026-04-10 | 157.10 | 159.98 | 156.35 | 158.18 | +1.20% | 8,789,075 |
| 2026-04-09 | 161.50 | 161.91 | 156.18 | 156.30 | -4.06% | 11,893,880 |
| 2026-04-08 | 159.53 | 162.98 | 159.53 | 162.92 | +3.27% | 8,194,302 |
| 2026-04-07 | 158.43 | 159.78 | 157.36 | 157.76 | -0.40% | 4,725,484 |
| 2026-04-03 | 161.98 | 162.44 | 158.32 | 158.40 | -2.46% | 7,571,885 |
| 2026-04-02 | 165.50 | 165.58 | 162.10 | 162.40 | -2.11% | 9,159,012 |
| 2026-04-01 | 165.76 | 170.25 | 164.75 | 165.90 | +0.75% | 9,833,102 |
| 2026-03-31 | 167.36 | 169.00 | 164.66 | 164.66 | -3.58% | 8,970,621 |
| 2026-03-30 | 168.50 | 171.49 | 168.04 | 170.77 | +0.69% | 6,130,635 |
| 2026-03-27 | 163.00 | 169.98 | 162.60 | 169.60 | +3.23% | 7,901,969 |
| 2026-03-26 | 166.99 | 168.25 | 164.25 | 164.30 | -1.89% | 6,222,287 |
| 2026-03-25 | 168.00 | 168.49 | 166.78 | 167.47 | +0.66% | 5,210,187 |
| 2026-03-24 | 167.96 | 168.25 | 165.25 | 166.37 | +0.46% | 5,609,247 |
| 2026-03-23 | 167.01 | 168.75 | 165.17 | 165.61 | -2.31% | 8,785,793 |
| 2026-03-20 | 171.86 | 173.23 | 169.52 | 169.52 | -1.36% | 6,636,941 |
| 2026-03-19 | 173.18 | 173.95 | 171.69 | 171.86 | -1.75% | 6,767,250 |
| 2026-03-18 | 177.80 | 178.39 | 174.24 | 174.92 | -1.79% | 8,150,112 |
| 2026-03-17 | 177.50 | 180.55 | 177.18 | 178.10 | +0.48% | 7,173,727 |
| 2026-03-16 | 179.00 | 179.13 | 176.66 | 177.25 | -0.74% | 5,175,944 |
| 2026-03-13 | 178.51 | 179.21 | 177.32 | 178.57 | +0.22% | 3,919,106 |
| 2026-03-12 | 180.30 | 180.72 | 178.01 | 178.18 | -1.32% | 4,968,301 |
| 2026-03-11 | 180.50 | 181.85 | 179.32 | 180.57 | +0.13% | 5,140,947 |
| 2026-03-10 | 179.99 | 180.76 | 179.27 | 180.34 | +0.87% | 3,938,799 |
| 2026-03-09 | 179.50 | 181.98 | 177.83 | 178.78 | -1.43% | 5,866,763 |
| 2026-03-06 | 175.80 | 182.25 | 175.50 | 181.37 | +2.93% | 7,638,494 |
| 2026-03-05 | 178.00 | 178.30 | 175.90 | 176.20 | +0.26% | 5,098,138 |
| 2026-03-04 | 179.75 | 179.78 | 175.75 | 175.75 | -2.58% | 8,835,447 |
| 2026-03-03 | 183.25 | 183.85 | 180.30 | 180.40 | -1.80% | 8,567,185 |
| 2026-03-02 | 184.91 | 186.01 | 181.75 | 183.70 | -1.19% | 8,620,961 |
| 2026-02-27 | 186.90 | 186.90 | 185.78 | 185.92 | -0.73% | 5,319,341 |
| 2026-02-26 | 187.60 | 189.99 | 186.50 | 187.28 | +0.17% | 5,775,980 |
| 2026-02-25 | 186.20 | 187.94 | 185.15 | 186.96 | +0.41% | 5,033,561 |
| 2026-02-24 | 187.82 | 187.95 | 185.79 | 186.20 | +0.23% | 4,249,537 |
| 2026-02-13 | 187.96 | 187.96 | 185.67 | 185.77 | -1.19% | 6,460,577 |
| 2026-02-12 | 189.21 | 189.77 | 188.00 | 188.00 | -0.64% | 4,648,176 |
| 2026-02-11 | 190.00 | 190.38 | 189.12 | 189.21 | -0.60% | 3,563,178 |
| 2026-02-10 | 189.16 | 191.00 | 188.68 | 190.36 | +0.63% | 5,174,828 |
| 2026-02-09 | 189.68 | 189.94 | 188.81 | 189.17 | -0.17% | 5,072,057 |
| 2026-02-06 | 191.89 | 192.32 | 188.66 | 189.49 | -1.36% | 7,093,655 |
| 2026-02-05 | 191.96 | 193.50 | 191.25 | 192.10 | -0.29% | 5,681,961 |
| 2026-02-04 | 187.98 | 193.22 | 187.37 | 192.66 | +2.40% | 8,430,584 |
| 2026-02-03 | 187.79 | 188.88 | 187.03 | 188.15 | +0.56% | 5,747,124 |
| 2026-02-02 | 189.50 | 190.95 | 187.11 | 187.11 | -1.14% | 6,663,376 |
| 2026-01-30 | 193.33 | 193.33 | 189.26 | 189.26 | -2.13% | 7,503,722 |
| 2026-01-29 | 188.07 | 194.50 | 186.75 | 193.38 | +2.83% | 11,654,450 |
| 2026-01-28 | 192.10 | 192.15 | 188.00 | 188.06 | -2.13% | 14,305,050 |
| 2026-01-27 | 195.25 | 196.50 | 192.00 | 192.16 | -1.51% | 9,552,448 |
| 2026-01-26 | 195.88 | 196.72 | 193.13 | 195.10 | -0.21% | 9,907,037 |
| 2026-01-23 | 194.75 | 197.00 | 194.30 | 195.51 | +1.04% | 8,347,262 |
| 2026-01-22 | 195.85 | 196.09 | 193.35 | 193.50 | -0.92% | 7,234,151 |
| 2026-01-21 | 196.90 | 198.18 | 195.06 | 195.30 | -0.86% | 7,511,334 |
| 2026-01-20 | 200.91 | 201.18 | 196.60 | 197.00 | -1.59% | 8,109,420 |
| 2026-01-19 | 201.19 | 202.88 | 199.88 | 200.19 | -0.50% | 7,155,955 |
| 2026-01-16 | 204.51 | 206.71 | 201.03 | 201.19 | -1.42% | 9,608,826 |
| 2026-01-15 | 206.75 | 207.50 | 203.50 | 204.08 | -1.77% | 9,975,395 |
| 2026-01-14 | 208.00 | 214.12 | 206.12 | 207.76 | -0.22% | 15,512,050 |
| 2026-01-13 | 209.20 | 213.08 | 207.50 | 208.22 | +0.09% | 15,608,500 |
| 2026-01-12 | 204.75 | 209.31 | 204.50 | 208.03 | +2.14% | 12,912,510 |
| 2026-01-09 | 202.00 | 205.20 | 201.85 | 203.68 | +0.98% | 8,979,800 |
| 2026-01-08 | 201.25 | 203.30 | 199.30 | 201.71 | +0.42% | 8,366,947 |
| 2026-01-07 | 203.87 | 204.14 | 200.04 | 200.87 | -1.51% | 9,768,042 |
| 2026-01-06 | 200.50 | 205.70 | 200.11 | 203.94 | +2.17% | 13,477,320 |
| 2026-01-05 | 190.46 | 199.86 | 190.46 | 199.60 | +4.80% | 16,974,840 |
| 2025-12-31 | 195.20 | 195.38 | 190.37 | 190.45 | -2.63% | 11,374,800 |
| 2025-12-30 | 199.03 | 199.50 | 194.98 | 195.59 | -1.71% | 8,272,416 |
| 2025-12-29 | 200.02 | 201.50 | 198.80 | 199.00 | -0.50% | 5,173,689 |
| 2025-12-26 | 201.25 | 201.88 | 199.61 | 199.99 | -0.71% | 4,123,388 |
| 2025-12-25 | 198.00 | 202.10 | 197.06 | 201.43 | +1.67% | 5,763,110 |
| 2025-12-24 | 197.75 | 198.73 | 197.31 | 198.13 | +0.03% | 3,451,761 |
| 2025-12-23 | 200.00 | 200.45 | 198.00 | 198.07 | -0.82% | 4,256,222 |
| 2025-12-22 | 198.34 | 200.93 | 197.75 | 199.70 | +0.76% | 5,042,143 |
| 2025-12-19 | 197.70 | 200.30 | 197.51 | 198.19 | +0.21% | 4,755,016 |
| 2025-12-18 | 196.00 | 199.91 | 195.75 | 197.77 | +0.72% | 4,833,549 |
| 2025-12-17 | 194.80 | 197.84 | 193.47 | 196.36 | +0.80% | 5,777,455 |
| 2025-12-16 | 197.03 | 198.98 | 194.81 | 194.81 | -1.12% | 5,151,933 |
| 2025-12-15 | 199.64 | 200.00 | 197.01 | 197.01 | -1.41% | 4,945,501 |
| 2025-12-12 | 195.75 | 200.75 | 194.51 | 199.82 | +2.07% | 11,203,340 |
| 2025-12-11 | 198.00 | 198.69 | 195.77 | 195.77 | -1.13% | 5,672,846 |
| 2025-12-10 | 197.75 | 198.45 | 195.85 | 198.00 | -0.36% | 5,134,463 |
| 2025-12-09 | 200.00 | 203.49 | 198.03 | 198.71 | -0.67% | 5,740,402 |
| 2025-12-08 | 202.39 | 204.75 | 200.02 | 200.05 | -1.16% | 6,107,154 |
| 2025-12-05 | 200.05 | 202.88 | 199.30 | 202.39 | +1.19% | 4,473,259 |
| 2025-12-04 | 200.00 | 201.99 | 199.68 | 200.00 | +0.25% | 3,631,202 |
| 2025-12-03 | 200.62 | 201.07 | 198.31 | 199.50 | -0.56% | 4,468,966 |
| 2025-12-02 | 201.00 | 202.24 | 200.20 | 200.62 | -0.50% | 4,251,796 |
| 2025-12-01 | 204.00 | 204.00 | 200.50 | 201.62 | -1.17% | 5,886,038 |
| 2025-11-28 | 199.00 | 204.50 | 198.71 | 204.01 | +3.93% | 11,776,080 |
| 2025-11-27 | 193.39 | 197.75 | 191.78 | 196.30 | +1.50% | 7,196,972 |
| 2025-11-26 | 193.96 | 194.90 | 192.68 | 193.40 | -0.25% | 6,076,883 |
| 2025-11-25 | 193.75 | 195.22 | 192.75 | 193.88 | +0.46% | 5,967,145 |
| 2025-11-24 | 195.11 | 197.00 | 192.25 | 193.00 | -1.08% | 6,513,479 |
| 2025-11-21 | 197.99 | 199.57 | 193.68 | 195.11 | -1.88% | 9,787,593 |
| 2025-11-20 | 204.80 | 205.38 | 198.01 | 198.85 | -2.91% | 10,607,710 |
| 2025-11-19 | 206.72 | 207.25 | 204.81 | 204.81 | -0.92% | 5,072,902 |
| 2025-11-18 | 206.00 | 206.85 | 205.56 | 206.71 | +0.33% | 3,973,786 |
| 2025-11-17 | 207.00 | 207.56 | 205.80 | 206.04 | -0.80% | 4,530,936 |
| 2025-11-14 | 207.50 | 209.67 | 207.20 | 207.70 | -0.24% | 5,173,689 |
| 2025-11-13 | 208.58 | 209.19 | 207.21 | 208.21 | +0.00% | 5,708,983 |
| 2025-11-12 | 207.79 | 210.88 | 207.79 | 208.20 | -0.24% | 7,492,587 |
| 2025-11-11 | 208.80 | 209.60 | 207.00 | 208.70 | -0.31% | 6,099,034 |
| 2025-11-10 | 205.50 | 209.65 | 205.05 | 209.35 | +1.73% | 8,196,014 |
| 2025-11-07 | 206.23 | 207.27 | 204.55 | 205.79 | -0.27% | 5,924,726 |
| 2025-11-06 | 206.70 | 207.89 | 205.73 | 206.35 | +0.04% | 6,046,140 |
| 2025-11-05 | 205.11 | 208.97 | 204.55 | 206.27 | -0.35% | 7,489,028 |
| 2025-11-04 | 211.50 | 212.88 | 205.05 | 207.00 | -2.36% | 12,605,250 |
| 2025-11-03 | 215.03 | 216.38 | 211.50 | 212.01 | -1.41% | 9,344,035 |
| 2025-10-31 | 215.50 | 216.89 | 212.13 | 215.04 | -0.76% | 10,886,890 |
| 2025-10-30 | 220.00 | 224.50 | 216.00 | 216.69 | -2.76% | 12,001,450 |
| 2025-10-29 | 224.49 | 224.69 | 218.28 | 222.83 | -1.00% | 9,169,127 |
| 2025-10-28 | 223.51 | 226.36 | 222.47 | 225.09 | +0.80% | 5,936,499 |
| 2025-10-27 | 222.98 | 224.70 | 221.91 | 223.30 | +0.79% | 6,589,229 |
| 2025-10-24 | 221.85 | 222.98 | 220.85 | 221.55 | -0.11% | 4,388,826 |
| 2025-10-23 | 220.31 | 222.18 | 219.02 | 221.80 | +0.73% | 5,016,735 |
| 2025-10-22 | 222.67 | 223.50 | 220.11 | 220.20 | -1.51% | 6,005,954 |
| 2025-10-21 | 223.47 | 226.95 | 223.24 | 223.57 | +0.04% | 6,519,870 |
| 2025-10-20 | 227.02 | 227.81 | 222.73 | 223.47 | -0.90% | 6,256,862 |
| 2025-10-17 | 230.03 | 231.49 | 225.28 | 225.50 | -2.35% | 7,463,730 |
| 2025-10-16 | 230.51 | 233.95 | 229.10 | 230.93 | +0.19% | 6,072,653 |
| 2025-10-15 | 232.00 | 233.43 | 229.70 | 230.50 | -0.08% | 8,278,355 |
| 2025-10-14 | 237.70 | 239.79 | 230.23 | 230.68 | -1.92% | 10,426,200 |
| 2025-10-13 | 238.00 | 239.99 | 233.05 | 235.20 | -2.81% | 10,861,260 |
| 2025-10-10 | 246.30 | 247.00 | 241.72 | 242.00 | -2.51% | 7,796,751 |
| 2025-10-09 | 244.00 | 248.98 | 240.01 | 248.24 | +1.04% | 10,982,580 |
| 2025-09-30 | 238.79 | 246.65 | 237.80 | 245.69 | +2.80% | 10,279,420 |
| 2025-09-29 | 238.55 | 240.38 | 234.33 | 239.00 | +0.19% | 8,239,720 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+7.10%). Pire mois : Oct (-13.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A (300760.SHE) ?
167.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 300760.SHE ?
Plus haut à 233.95 et plus bas à 130.66 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A ?
Historiquement, le mois le plus fort de 300760.SHE a été Juil (moyenne +7.10%) et le plus faible Oct (moyenne -13.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.