Singapore markets open in 3 hours 5 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,556.92 +1,427.85 (+2.07%) CMC Crypto 200
1,470.52 +23.37 (+1.61%)
Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 294.70 | 300.60 | 294.50 | 298.50 | 298.50 | 2,231,660 |
| 03 Jun 2024 | 293.85 | 299.80 | 293.04 | 296.60 | 296.60 | 3,544,720 |
| 31 May 2024 | 300.60 | 301.33 | 290.14 | 290.14 | 290.14 | 3,500,048 |
| 30 May 2024 | 299.00 | 301.00 | 296.60 | 298.43 | 298.43 | 1,745,637 |
| 29 May 2024 | 297.22 | 302.40 | 297.22 | 299.34 | 299.34 | 2,349,267 |
| 28 May 2024 | 300.45 | 300.81 | 296.12 | 298.39 | 298.39 | 2,885,204 |
| 28 May 2024 | 1.5 Dividend | |||||
| 27 May 2024 | 302.10 | 304.50 | 299.63 | 301.19 | 299.69 | 2,786,400 |
| 24 May 2024 | 309.00 | 309.50 | 302.10 | 302.10 | 300.60 | 2,910,662 |
| 23 May 2024 | 304.58 | 310.53 | 304.58 | 310.00 | 308.46 | 3,990,565 |
| 22 May 2024 | 304.67 | 306.10 | 301.60 | 305.00 | 303.48 | 3,070,482 |
| 21 May 2024 | 307.49 | 308.50 | 303.73 | 305.48 | 303.96 | 2,743,912 |
| 20 May 2024 | 309.20 | 311.47 | 305.01 | 307.50 | 305.97 | 3,859,307 |
| 17 May 2024 | 312.52 | 314.49 | 306.20 | 309.00 | 307.46 | 3,755,106 |
| 16 May 2024 | 311.12 | 314.10 | 308.20 | 312.76 | 311.20 | 3,244,258 |
| 15 May 2024 | 309.49 | 313.60 | 308.12 | 311.05 | 309.50 | 2,601,220 |
| 14 May 2024 | 305.03 | 310.85 | 305.03 | 310.20 | 308.66 | 3,559,423 |
| 13 May 2024 | 303.10 | 309.10 | 300.16 | 306.93 | 305.40 | 3,546,187 |
| 10 May 2024 | 303.80 | 308.10 | 303.10 | 304.72 | 303.20 | 2,735,909 |
| 09 May 2024 | 302.74 | 305.40 | 300.63 | 303.63 | 302.12 | 3,785,381 |
| 08 May 2024 | 310.00 | 310.00 | 303.11 | 304.79 | 303.27 | 4,663,900 |
| 07 May 2024 | 315.10 | 316.10 | 310.10 | 311.60 | 310.05 | 3,483,059 |
| 06 May 2024 | 306.00 | 315.00 | 305.02 | 313.16 | 311.60 | 6,435,165 |
| 30 Apr 2024 | 300.61 | 307.34 | 300.35 | 304.59 | 303.07 | 4,856,789 |
| 29 Apr 2024 | 294.98 | 307.27 | 291.50 | 302.11 | 300.61 | 8,611,618 |
| 26 Apr 2024 | 283.30 | 290.10 | 283.30 | 288.80 | 287.36 | 3,028,099 |
| 25 Apr 2024 | 285.04 | 287.49 | 283.50 | 285.10 | 283.68 | 2,351,084 |
| 24 Apr 2024 | 285.00 | 287.51 | 282.79 | 285.85 | 284.43 | 2,653,376 |
| 23 Apr 2024 | 279.88 | 286.00 | 278.16 | 284.50 | 283.08 | 4,462,828 |
| 22 Apr 2024 | 273.50 | 281.21 | 271.51 | 278.53 | 277.14 | 4,584,429 |
| 19 Apr 2024 | 270.89 | 274.80 | 268.50 | 271.39 | 270.04 | 3,267,198 |
| 18 Apr 2024 | 273.50 | 280.00 | 272.00 | 272.20 | 270.84 | 4,111,948 |
| 17 Apr 2024 | 265.76 | 278.80 | 265.28 | 272.56 | 271.20 | 4,692,098 |
| 16 Apr 2024 | 263.63 | 270.00 | 257.00 | 267.80 | 266.47 | 9,294,146 |
| 15 Apr 2024 | 270.58 | 279.36 | 270.58 | 277.50 | 276.12 | 4,162,407 |
| 12 Apr 2024 | 270.08 | 274.62 | 270.08 | 270.64 | 269.29 | 2,488,430 |
| 11 Apr 2024 | 271.00 | 274.50 | 270.02 | 271.81 | 270.46 | 2,770,453 |
| 10 Apr 2024 | 278.06 | 278.88 | 274.00 | 274.60 | 273.23 | 2,483,811 |
| 09 Apr 2024 | 277.85 | 279.50 | 275.66 | 279.30 | 277.91 | 2,688,006 |
| 08 Apr 2024 | 281.89 | 282.00 | 276.00 | 276.25 | 274.87 | 2,903,625 |
| 03 Apr 2024 | 280.20 | 283.18 | 280.08 | 281.32 | 279.92 | 2,844,260 |
| 02 Apr 2024 | 282.88 | 282.93 | 279.50 | 281.47 | 280.07 | 2,712,255 |
| 01 Apr 2024 | 281.46 | 286.73 | 281.00 | 282.75 | 281.34 | 2,589,249 |
| 29 Mar 2024 | 279.99 | 280.98 | 279.00 | 281.46 | 280.06 | 1,023,065 |
| 28 Mar 2024 | 282.05 | 282.90 | 277.39 | 279.89 | 278.50 | 4,546,264 |
| 27 Mar 2024 | 286.18 | 286.89 | 282.56 | 283.36 | 281.95 | 2,949,069 |
| 26 Mar 2024 | 289.88 | 289.88 | 285.23 | 286.18 | 284.75 | 2,772,120 |
| 25 Mar 2024 | 290.35 | 292.00 | 287.80 | 287.88 | 286.45 | 2,695,980 |
| 22 Mar 2024 | 290.03 | 290.68 | 286.05 | 289.29 | 287.85 | 2,874,125 |
| 21 Mar 2024 | 293.90 | 293.99 | 290.00 | 290.00 | 288.56 | 1,921,082 |
| 20 Mar 2024 | 291.33 | 293.98 | 290.28 | 292.00 | 290.55 | 1,971,478 |
| 19 Mar 2024 | 292.02 | 295.83 | 291.06 | 292.77 | 291.31 | 2,258,342 |
| 18 Mar 2024 | 292.00 | 294.10 | 289.13 | 293.07 | 291.61 | 2,759,941 |
| 15 Mar 2024 | 296.60 | 298.21 | 290.51 | 294.47 | 293.00 | 3,530,575 |
| 14 Mar 2024 | 305.00 | 306.98 | 297.00 | 297.66 | 296.18 | 5,228,255 |
| 13 Mar 2024 | 303.00 | 304.00 | 297.60 | 298.80 | 297.31 | 3,119,014 |
| 12 Mar 2024 | 304.74 | 306.60 | 301.60 | 305.42 | 303.90 | 3,715,764 |
| 11 Mar 2024 | 293.99 | 306.00 | 291.50 | 304.59 | 303.07 | 5,644,731 |
| 08 Mar 2024 | 296.26 | 298.60 | 290.60 | 292.28 | 290.82 | 2,995,843 |
| 07 Mar 2024 | 298.10 | 299.63 | 294.85 | 296.03 | 294.56 | 2,875,691 |
| 06 Mar 2024 | 298.66 | 301.96 | 296.11 | 298.10 | 296.62 | 3,533,167 |
| 05 Mar 2024 | 289.08 | 299.60 | 289.00 | 297.92 | 296.44 | 6,131,637 |
| 04 Mar 2024 | 288.99 | 292.96 | 288.38 | 291.21 | 289.76 | 3,373,682 |
| 01 Mar 2024 | 291.69 | 291.69 | 287.19 | 290.17 | 288.72 | 3,500,765 |
| 29 Feb 2024 | 286.05 | 292.39 | 286.05 | 289.18 | 287.74 | 4,673,285 |
| 28 Feb 2024 | 292.00 | 292.60 | 288.00 | 288.00 | 286.57 | 3,776,454 |
| 27 Feb 2024 | 289.01 | 292.10 | 287.38 | 292.00 | 290.55 | 3,017,726 |
| 26 Feb 2024 | 291.99 | 291.99 | 288.13 | 290.12 | 288.68 | 3,318,526 |
| 23 Feb 2024 | 294.50 | 294.98 | 289.00 | 290.21 | 288.76 | 4,251,913 |
| 22 Feb 2024 | 301.60 | 301.60 | 294.60 | 295.03 | 293.56 | 3,936,436 |
| 21 Feb 2024 | 297.99 | 305.00 | 297.20 | 301.35 | 299.85 | 3,484,354 |
| 20 Feb 2024 | 298.58 | 301.97 | 296.00 | 300.09 | 298.60 | 4,020,560 |
| 19 Feb 2024 | 301.50 | 302.00 | 296.20 | 298.48 | 296.99 | 4,460,666 |
| 08 Feb 2024 | 301.38 | 307.10 | 294.50 | 297.38 | 295.90 | 6,274,127 |
| 07 Feb 2024 | 292.46 | 302.10 | 288.57 | 301.00 | 299.50 | 8,059,137 |
| 06 Feb 2024 | 282.36 | 296.62 | 281.51 | 292.50 | 291.04 | 7,548,774 |
| 05 Feb 2024 | 265.00 | 289.80 | 264.13 | 284.34 | 282.92 | 7,906,250 |
| 02 Feb 2024 | 271.19 | 274.00 | 266.00 | 267.43 | 266.10 | 3,688,339 |
| 01 Feb 2024 | 268.99 | 274.40 | 265.14 | 273.19 | 271.83 | 3,207,977 |
| 31 Jan 2024 | 267.00 | 271.00 | 263.51 | 268.33 | 266.99 | 3,417,180 |
| 30 Jan 2024 | 269.10 | 272.58 | 266.01 | 267.77 | 266.44 | 2,810,149 |
| 29 Jan 2024 | 285.98 | 287.00 | 267.89 | 269.00 | 267.66 | 5,223,170 |
| 26 Jan 2024 | 281.10 | 285.38 | 280.69 | 284.32 | 282.90 | 3,160,294 |
| 25 Jan 2024 | 280.29 | 284.40 | 279.45 | 283.85 | 282.44 | 2,949,356 |
| 24 Jan 2024 | 278.21 | 284.36 | 275.15 | 283.00 | 281.59 | 3,599,903 |
| 23 Jan 2024 | 272.90 | 278.20 | 271.50 | 275.50 | 274.13 | 3,451,067 |
| 22 Jan 2024 | 277.73 | 280.66 | 273.82 | 274.86 | 273.49 | 4,675,537 |
| 19 Jan 2024 | 270.59 | 278.96 | 270.16 | 276.61 | 275.23 | 3,858,322 |
| 18 Jan 2024 | 269.00 | 273.50 | 264.67 | 272.98 | 271.62 | 4,044,593 |
| 17 Jan 2024 | 274.50 | 275.36 | 269.12 | 269.50 | 268.16 | 3,553,672 |
| 16 Jan 2024 | 276.51 | 277.57 | 271.70 | 275.31 | 273.94 | 3,239,176 |
| 15 Jan 2024 | 275.13 | 279.60 | 273.55 | 278.50 | 277.11 | 2,292,203 |
| 12 Jan 2024 | 280.00 | 281.80 | 277.00 | 277.00 | 275.62 | 2,212,926 |
| 11 Jan 2024 | 277.80 | 282.20 | 275.07 | 280.20 | 278.80 | 2,997,250 |
| 10 Jan 2024 | 279.80 | 282.39 | 276.32 | 277.57 | 276.19 | 2,796,460 |
| 09 Jan 2024 | 280.12 | 285.00 | 279.04 | 281.76 | 280.36 | 2,933,918 |
| 08 Jan 2024 | 283.66 | 285.87 | 279.10 | 279.10 | 277.71 | 2,637,555 |
| 05 Jan 2024 | 286.74 | 288.86 | 282.50 | 283.69 | 282.28 | 3,223,127 |
| 04 Jan 2024 | 289.06 | 290.83 | 283.50 | 285.81 | 284.39 | 2,985,220 |
| 03 Jan 2024 | 291.65 | 294.38 | 289.80 | 289.80 | 288.36 | 2,197,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.