UK markets open in 4 hours 45 minutes
NIKKEI 225
38,193.39 -80.66 (-0.21%) HANG SENG
17,918.29 +155.26 (+0.87%) CRUDE OIL
79.35 +0.35 (+0.44%) GOLD FUTURES
2,334.80 +23.80 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,723.65 -1,793.86 (-3.78%)
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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 300.61 | 307.34 | 300.35 | 304.59 | 304.59 | 4,856,789 |
| 29 Apr 2024 | 294.98 | 307.27 | 291.50 | 302.11 | 302.11 | 8,611,618 |
| 26 Apr 2024 | 283.30 | 290.10 | 283.30 | 288.80 | 288.80 | 3,028,099 |
| 25 Apr 2024 | 285.04 | 287.49 | 283.50 | 285.10 | 285.10 | 2,351,084 |
| 24 Apr 2024 | 285.00 | 287.51 | 282.79 | 285.85 | 285.85 | 2,653,376 |
| 23 Apr 2024 | 279.88 | 286.00 | 278.16 | 284.50 | 284.50 | 4,462,828 |
| 22 Apr 2024 | 273.50 | 281.21 | 271.51 | 278.53 | 278.53 | 4,584,429 |
| 19 Apr 2024 | 270.89 | 274.80 | 268.50 | 271.39 | 271.39 | 3,267,198 |
| 18 Apr 2024 | 273.50 | 280.00 | 272.00 | 272.20 | 272.20 | 4,111,948 |
| 17 Apr 2024 | 265.76 | 278.80 | 265.28 | 272.56 | 272.56 | 4,692,098 |
| 16 Apr 2024 | 263.63 | 270.00 | 257.00 | 267.80 | 267.80 | 9,294,146 |
| 15 Apr 2024 | 270.58 | 279.36 | 270.58 | 277.50 | 277.50 | 4,162,407 |
| 12 Apr 2024 | 270.08 | 274.62 | 270.08 | 270.64 | 270.64 | 2,488,430 |
| 11 Apr 2024 | 271.00 | 274.50 | 270.02 | 271.81 | 271.81 | 2,770,453 |
| 10 Apr 2024 | 278.06 | 278.88 | 274.00 | 274.60 | 274.60 | 2,483,811 |
| 09 Apr 2024 | 277.85 | 279.50 | 275.66 | 279.30 | 279.30 | 2,688,006 |
| 08 Apr 2024 | 281.89 | 282.00 | 276.00 | 276.25 | 276.25 | 2,903,625 |
| 03 Apr 2024 | 280.20 | 283.18 | 280.08 | 281.32 | 281.32 | 2,844,260 |
| 02 Apr 2024 | 282.88 | 282.93 | 279.50 | 281.47 | 281.47 | 2,712,255 |
| 01 Apr 2024 | 281.46 | 286.73 | 281.00 | 282.75 | 282.75 | 2,589,249 |
| 29 Mar 2024 | 279.99 | 280.98 | 279.00 | 281.46 | 281.46 | 1,023,065 |
| 28 Mar 2024 | 282.05 | 282.90 | 277.39 | 279.89 | 279.89 | 4,546,264 |
| 27 Mar 2024 | 286.18 | 286.89 | 282.56 | 283.36 | 283.36 | 2,949,069 |
| 26 Mar 2024 | 289.88 | 289.88 | 285.23 | 286.18 | 286.18 | 2,772,120 |
| 25 Mar 2024 | 290.35 | 292.00 | 287.80 | 287.88 | 287.88 | 2,695,980 |
| 22 Mar 2024 | 290.03 | 290.68 | 286.05 | 289.29 | 289.29 | 2,874,125 |
| 21 Mar 2024 | 293.90 | 293.99 | 290.00 | 290.00 | 290.00 | 1,921,082 |
| 20 Mar 2024 | 291.33 | 293.98 | 290.28 | 292.00 | 292.00 | 1,971,478 |
| 19 Mar 2024 | 292.02 | 295.83 | 291.06 | 292.77 | 292.77 | 2,258,342 |
| 18 Mar 2024 | 292.00 | 294.10 | 289.13 | 293.07 | 293.07 | 2,759,941 |
| 15 Mar 2024 | 296.60 | 298.21 | 290.51 | 294.47 | 294.47 | 3,530,575 |
| 14 Mar 2024 | 305.00 | 306.98 | 297.00 | 297.66 | 297.66 | 5,228,255 |
| 13 Mar 2024 | 303.00 | 304.00 | 297.60 | 298.80 | 298.80 | 3,119,014 |
| 12 Mar 2024 | 304.74 | 306.60 | 301.60 | 305.42 | 305.42 | 3,715,764 |
| 11 Mar 2024 | 293.99 | 306.00 | 291.50 | 304.59 | 304.59 | 5,644,731 |
| 08 Mar 2024 | 296.26 | 298.60 | 290.60 | 292.28 | 292.28 | 2,995,843 |
| 07 Mar 2024 | 298.10 | 299.63 | 294.85 | 296.03 | 296.03 | 2,875,691 |
| 06 Mar 2024 | 298.66 | 301.96 | 296.11 | 298.10 | 298.10 | 3,533,167 |
| 05 Mar 2024 | 289.08 | 299.60 | 289.00 | 297.92 | 297.92 | 6,131,637 |
| 04 Mar 2024 | 288.99 | 292.96 | 288.38 | 291.21 | 291.21 | 3,373,682 |
| 01 Mar 2024 | 291.69 | 291.69 | 287.19 | 290.17 | 290.17 | 3,500,765 |
| 29 Feb 2024 | 286.05 | 292.39 | 286.05 | 289.18 | 289.18 | 4,673,285 |
| 28 Feb 2024 | 292.00 | 292.60 | 288.00 | 288.00 | 288.00 | 3,776,454 |
| 27 Feb 2024 | 289.01 | 292.10 | 287.38 | 292.00 | 292.00 | 3,017,726 |
| 26 Feb 2024 | 291.99 | 291.99 | 288.13 | 290.12 | 290.12 | 3,318,526 |
| 23 Feb 2024 | 294.50 | 294.98 | 289.00 | 290.21 | 290.21 | 4,251,913 |
| 22 Feb 2024 | 301.60 | 301.60 | 294.60 | 295.03 | 295.03 | 3,936,436 |
| 21 Feb 2024 | 297.99 | 305.00 | 297.20 | 301.35 | 301.35 | 3,484,354 |
| 20 Feb 2024 | 298.58 | 301.97 | 296.00 | 300.09 | 300.09 | 4,020,560 |
| 19 Feb 2024 | 301.50 | 302.00 | 296.20 | 298.48 | 298.48 | 4,460,666 |
| 08 Feb 2024 | 301.38 | 307.10 | 294.50 | 297.38 | 297.38 | 6,274,127 |
| 07 Feb 2024 | 292.46 | 302.10 | 288.57 | 301.00 | 301.00 | 8,059,137 |
| 06 Feb 2024 | 282.36 | 296.62 | 281.51 | 292.50 | 292.50 | 7,548,774 |
| 05 Feb 2024 | 265.00 | 289.80 | 264.13 | 284.34 | 284.34 | 7,906,250 |
| 02 Feb 2024 | 271.19 | 274.00 | 266.00 | 267.43 | 267.43 | 3,688,339 |
| 01 Feb 2024 | 268.99 | 274.40 | 265.14 | 273.19 | 273.19 | 3,207,977 |
| 31 Jan 2024 | 267.00 | 271.00 | 263.51 | 268.33 | 268.33 | 3,417,180 |
| 30 Jan 2024 | 269.10 | 272.58 | 266.01 | 267.77 | 267.77 | 2,810,149 |
| 29 Jan 2024 | 285.98 | 287.00 | 267.89 | 269.00 | 269.00 | 5,223,170 |
| 26 Jan 2024 | 281.10 | 285.38 | 280.69 | 284.32 | 284.32 | 3,160,294 |
| 25 Jan 2024 | 280.29 | 284.40 | 279.45 | 283.85 | 283.85 | 2,949,356 |
| 24 Jan 2024 | 278.21 | 284.36 | 275.15 | 283.00 | 283.00 | 3,599,903 |
| 23 Jan 2024 | 272.90 | 278.20 | 271.50 | 275.50 | 275.50 | 3,451,067 |
| 22 Jan 2024 | 277.73 | 280.66 | 273.82 | 274.86 | 274.86 | 4,675,537 |
| 19 Jan 2024 | 270.59 | 278.96 | 270.16 | 276.61 | 276.61 | 3,858,322 |
| 18 Jan 2024 | 269.00 | 273.50 | 264.67 | 272.98 | 272.98 | 4,044,593 |
| 17 Jan 2024 | 274.50 | 275.36 | 269.12 | 269.50 | 269.50 | 3,553,672 |
| 16 Jan 2024 | 276.51 | 277.57 | 271.70 | 275.31 | 275.31 | 3,239,176 |
| 15 Jan 2024 | 275.13 | 279.60 | 273.55 | 278.50 | 278.50 | 2,292,203 |
| 12 Jan 2024 | 280.00 | 281.80 | 277.00 | 277.00 | 277.00 | 2,212,926 |
| 11 Jan 2024 | 277.80 | 282.20 | 275.07 | 280.20 | 280.20 | 2,997,250 |
| 10 Jan 2024 | 279.80 | 282.39 | 276.32 | 277.57 | 277.57 | 2,796,460 |
| 09 Jan 2024 | 280.12 | 285.00 | 279.04 | 281.76 | 281.76 | 2,933,918 |
| 08 Jan 2024 | 283.66 | 285.87 | 279.10 | 279.10 | 279.10 | 2,637,555 |
| 05 Jan 2024 | 286.74 | 288.86 | 282.50 | 283.69 | 283.69 | 3,223,127 |
| 04 Jan 2024 | 289.06 | 290.83 | 283.50 | 285.81 | 285.81 | 2,985,220 |
| 03 Jan 2024 | 291.65 | 294.38 | 289.80 | 289.80 | 289.80 | 2,197,468 |
| 02 Jan 2024 | 290.60 | 294.00 | 288.58 | 293.47 | 293.47 | 3,055,015 |
| 29 Dec 2023 | 290.51 | 293.89 | 288.02 | 290.60 | 290.60 | 2,267,258 |
| 28 Dec 2023 | 286.93 | 292.00 | 283.71 | 290.51 | 290.51 | 2,961,884 |
| 27 Dec 2023 | 283.36 | 286.65 | 281.94 | 285.99 | 285.99 | 1,970,877 |
| 26 Dec 2023 | 287.00 | 287.88 | 282.68 | 283.03 | 283.03 | 1,568,319 |
| 25 Dec 2023 | 287.13 | 291.00 | 284.60 | 287.09 | 287.09 | 1,864,555 |
| 22 Dec 2023 | 291.34 | 294.69 | 287.50 | 288.82 | 288.82 | 2,195,160 |
| 21 Dec 2023 | 292.36 | 292.94 | 288.30 | 290.31 | 290.31 | 2,061,306 |
| 20 Dec 2023 | 290.15 | 293.80 | 289.08 | 290.35 | 290.35 | 1,885,085 |
| 19 Dec 2023 | 289.98 | 291.68 | 286.00 | 289.08 | 289.08 | 2,322,938 |
| 18 Dec 2023 | 294.50 | 294.50 | 289.50 | 290.97 | 290.97 | 2,560,738 |
| 15 Dec 2023 | 297.99 | 299.05 | 288.00 | 293.00 | 293.00 | 3,853,883 |
| 14 Dec 2023 | 299.88 | 301.00 | 293.88 | 295.00 | 295.00 | 2,472,834 |
| 13 Dec 2023 | 301.41 | 301.41 | 297.03 | 297.89 | 297.89 | 2,789,357 |
| 12 Dec 2023 | 296.91 | 299.88 | 295.35 | 297.79 | 297.79 | 2,414,577 |
| 11 Dec 2023 | 293.90 | 300.00 | 291.29 | 297.84 | 297.84 | 4,359,992 |
| 08 Dec 2023 | 282.90 | 297.68 | 282.10 | 296.00 | 296.00 | 8,803,083 |
| 07 Dec 2023 | 281.75 | 283.31 | 279.56 | 283.00 | 283.00 | 3,730,997 |
| 06 Dec 2023 | 288.77 | 288.80 | 281.20 | 281.85 | 281.85 | 4,466,743 |
| 05 Dec 2023 | 294.48 | 294.63 | 288.00 | 288.84 | 288.84 | 3,580,397 |
| 04 Dec 2023 | 293.00 | 296.95 | 290.49 | 293.05 | 293.05 | 4,594,651 |
| 01 Dec 2023 | 292.59 | 293.90 | 286.21 | 290.10 | 290.10 | 3,536,687 |
| 30 Nov 2023 | 287.73 | 291.99 | 285.03 | 290.87 | 290.87 | 4,015,571 |
| *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.