Shenzhen MinDe Electronics Technology Ltd. (300656.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 18.00 | 18.00 | 17.50 | 17.69 | 17.69 | 898,076 |
| 18 Apr 2024 | 17.86 | 18.20 | 17.42 | 17.93 | 17.93 | 1,183,071 |
| 17 Apr 2024 | 16.90 | 17.76 | 16.79 | 17.74 | 17.74 | 1,285,218 |
| 16 Apr 2024 | 17.86 | 17.86 | 16.19 | 16.60 | 16.60 | 1,873,814 |
| 15 Apr 2024 | 18.99 | 18.99 | 17.58 | 17.94 | 17.94 | 1,451,315 |
| 12 Apr 2024 | 19.15 | 19.45 | 18.76 | 18.76 | 18.76 | 818,826 |
| 11 Apr 2024 | 19.08 | 19.40 | 18.92 | 19.09 | 19.09 | 853,610 |
| 10 Apr 2024 | 19.50 | 19.72 | 18.93 | 19.18 | 19.18 | 1,087,024 |
| 09 Apr 2024 | 19.06 | 19.82 | 18.91 | 19.73 | 19.73 | 1,300,769 |
| 08 Apr 2024 | 19.60 | 19.62 | 18.91 | 19.00 | 19.00 | 1,124,740 |
| 03 Apr 2024 | 19.95 | 19.95 | 19.20 | 19.63 | 19.63 | 1,368,102 |
| 02 Apr 2024 | 20.21 | 20.39 | 19.84 | 19.95 | 19.95 | 1,138,755 |
| 01 Apr 2024 | 19.98 | 20.35 | 19.98 | 20.29 | 20.29 | 1,240,360 |
| 29 Mar 2024 | 20.08 | 20.24 | 19.75 | 20.05 | 20.05 | 698,430 |
| 28 Mar 2024 | 19.47 | 20.38 | 19.29 | 20.08 | 20.08 | 1,494,670 |
| 27 Mar 2024 | 20.25 | 20.40 | 19.41 | 19.49 | 19.49 | 1,371,892 |
| 26 Mar 2024 | 20.42 | 20.66 | 19.78 | 20.08 | 20.08 | 1,559,423 |
| 25 Mar 2024 | 21.00 | 21.09 | 20.26 | 20.35 | 20.35 | 1,927,120 |
| 22 Mar 2024 | 21.45 | 21.83 | 21.06 | 21.21 | 21.21 | 2,102,100 |
| 21 Mar 2024 | 21.58 | 21.85 | 20.97 | 21.46 | 21.46 | 1,996,867 |
| 20 Mar 2024 | 21.61 | 21.83 | 21.39 | 21.63 | 21.63 | 1,474,819 |
| 19 Mar 2024 | 21.61 | 21.90 | 21.39 | 21.66 | 21.66 | 2,151,503 |
| 18 Mar 2024 | 20.92 | 22.73 | 20.67 | 21.80 | 21.80 | 3,168,257 |
| 15 Mar 2024 | 20.94 | 20.97 | 20.54 | 20.95 | 20.95 | 1,304,056 |
| 14 Mar 2024 | 20.85 | 21.01 | 20.44 | 20.54 | 20.54 | 1,370,822 |
| 13 Mar 2024 | 20.98 | 21.13 | 20.79 | 20.86 | 20.86 | 1,255,890 |
| 12 Mar 2024 | 20.69 | 21.14 | 20.63 | 20.95 | 20.95 | 1,459,446 |
| 11 Mar 2024 | 20.32 | 20.70 | 20.10 | 20.70 | 20.70 | 1,044,348 |
| 08 Mar 2024 | 19.95 | 20.35 | 19.88 | 20.32 | 20.32 | 759,303 |
| 07 Mar 2024 | 20.32 | 20.70 | 19.96 | 19.97 | 19.97 | 1,219,798 |
| 06 Mar 2024 | 20.42 | 20.67 | 20.00 | 20.32 | 20.32 | 1,105,844 |
| 05 Mar 2024 | 20.89 | 20.99 | 20.26 | 20.43 | 20.43 | 1,270,868 |
| 04 Mar 2024 | 21.03 | 21.19 | 20.35 | 20.89 | 20.89 | 1,509,846 |
| 01 Mar 2024 | 21.00 | 21.77 | 20.78 | 21.06 | 21.06 | 2,449,240 |
| 29 Feb 2024 | 19.18 | 20.69 | 19.00 | 20.68 | 20.68 | 2,040,403 |
| 28 Feb 2024 | 21.25 | 21.43 | 19.38 | 19.39 | 19.39 | 3,215,643 |
| 27 Feb 2024 | 20.51 | 21.18 | 20.36 | 21.17 | 21.17 | 1,678,921 |
| 26 Feb 2024 | 20.40 | 20.92 | 20.24 | 20.50 | 20.50 | 1,718,228 |
| 23 Feb 2024 | 20.09 | 20.42 | 19.91 | 20.39 | 20.39 | 2,018,308 |
| 22 Feb 2024 | 19.56 | 20.15 | 19.56 | 20.06 | 20.06 | 1,287,787 |
| 21 Feb 2024 | 19.38 | 20.20 | 19.25 | 19.69 | 19.69 | 1,447,253 |
| 20 Feb 2024 | 19.59 | 19.71 | 19.12 | 19.59 | 19.59 | 851,014 |
| 19 Feb 2024 | 19.15 | 19.99 | 19.15 | 19.59 | 19.59 | 1,362,472 |
| 08 Feb 2024 | 17.26 | 19.39 | 17.08 | 19.01 | 19.01 | 2,547,347 |
| 07 Feb 2024 | 18.06 | 18.38 | 17.19 | 17.21 | 17.21 | 1,694,299 |
| 06 Feb 2024 | 17.85 | 18.87 | 16.95 | 18.13 | 18.13 | 2,217,731 |
| 05 Feb 2024 | 18.79 | 18.80 | 15.77 | 17.73 | 17.73 | 3,766,355 |
| 02 Feb 2024 | 18.81 | 19.12 | 17.00 | 18.88 | 18.88 | 2,315,692 |
| 01 Feb 2024 | 18.76 | 19.25 | 18.20 | 18.96 | 18.96 | 1,673,530 |
| 31 Jan 2024 | 20.03 | 20.03 | 18.51 | 19.40 | 19.40 | 2,420,361 |
| 30 Jan 2024 | 21.10 | 21.10 | 19.62 | 20.00 | 20.00 | 2,299,979 |
| 29 Jan 2024 | 20.79 | 21.28 | 20.36 | 20.94 | 20.94 | 2,125,540 |
| 26 Jan 2024 | 20.92 | 21.24 | 20.58 | 20.60 | 20.60 | 1,356,836 |
| 25 Jan 2024 | 20.56 | 21.15 | 20.00 | 20.95 | 20.95 | 1,971,046 |
| 24 Jan 2024 | 19.38 | 20.59 | 19.33 | 20.32 | 20.32 | 2,685,056 |
| 23 Jan 2024 | 19.56 | 19.64 | 18.80 | 19.27 | 19.27 | 1,963,841 |
| 22 Jan 2024 | 20.94 | 21.05 | 19.10 | 19.82 | 19.82 | 2,560,440 |
| 19 Jan 2024 | 21.28 | 21.55 | 20.88 | 21.08 | 21.08 | 1,126,539 |
| 18 Jan 2024 | 21.36 | 21.42 | 20.30 | 21.32 | 21.32 | 1,553,451 |
| 17 Jan 2024 | 22.25 | 22.36 | 21.31 | 21.36 | 21.36 | 1,189,121 |
| 16 Jan 2024 | 22.52 | 22.66 | 21.96 | 22.28 | 22.28 | 1,040,572 |
| 15 Jan 2024 | 22.76 | 22.97 | 22.30 | 22.54 | 22.54 | 892,689 |
| 12 Jan 2024 | 22.77 | 23.07 | 22.53 | 22.67 | 22.67 | 767,954 |
| 11 Jan 2024 | 22.50 | 23.00 | 22.28 | 22.92 | 22.92 | 1,023,954 |
| 10 Jan 2024 | 22.75 | 22.80 | 22.05 | 22.37 | 22.37 | 1,061,066 |
| 09 Jan 2024 | 22.53 | 23.17 | 22.53 | 22.70 | 22.70 | 1,065,150 |
| 08 Jan 2024 | 23.22 | 23.25 | 22.51 | 22.53 | 22.53 | 1,169,285 |
| 05 Jan 2024 | 23.95 | 24.27 | 23.16 | 23.25 | 23.25 | 1,152,610 |
| 04 Jan 2024 | 24.40 | 24.42 | 23.83 | 23.92 | 23.92 | 800,124 |
| 03 Jan 2024 | 24.48 | 24.60 | 23.86 | 24.16 | 24.16 | 1,466,540 |
| 02 Jan 2024 | 24.62 | 24.62 | 24.17 | 24.33 | 24.33 | 1,403,134 |
| 29 Dec 2023 | 24.02 | 24.60 | 23.90 | 24.53 | 24.53 | 1,953,319 |
| 28 Dec 2023 | 23.51 | 24.29 | 23.05 | 24.05 | 24.05 | 2,885,629 |
| 27 Dec 2023 | 22.88 | 24.14 | 22.49 | 23.67 | 23.67 | 3,494,590 |
| 26 Dec 2023 | 23.70 | 23.80 | 22.88 | 22.97 | 22.97 | 1,273,490 |
| 25 Dec 2023 | 23.47 | 23.95 | 23.42 | 23.76 | 23.76 | 1,267,430 |
| 22 Dec 2023 | 23.64 | 23.88 | 23.33 | 23.45 | 23.45 | 1,645,079 |
| 21 Dec 2023 | 23.59 | 23.70 | 22.91 | 23.64 | 23.64 | 2,113,179 |
| 20 Dec 2023 | 24.00 | 24.13 | 23.45 | 23.48 | 23.48 | 1,978,830 |
| 19 Dec 2023 | 24.88 | 24.88 | 23.77 | 24.13 | 24.13 | 3,076,588 |
| 18 Dec 2023 | 25.70 | 25.70 | 24.73 | 24.87 | 24.87 | 2,313,222 |
| 15 Dec 2023 | 25.66 | 26.03 | 25.31 | 25.77 | 25.77 | 1,747,927 |
| 14 Dec 2023 | 26.35 | 26.60 | 25.66 | 25.66 | 25.66 | 2,333,963 |
| 13 Dec 2023 | 26.89 | 26.89 | 26.27 | 26.35 | 26.35 | 2,081,519 |
| 12 Dec 2023 | 26.35 | 27.10 | 26.32 | 26.96 | 26.96 | 3,413,435 |
| 11 Dec 2023 | 26.67 | 26.67 | 25.90 | 26.48 | 26.48 | 2,730,307 |
| 08 Dec 2023 | 26.20 | 26.73 | 26.10 | 26.71 | 26.71 | 3,415,893 |
| 07 Dec 2023 | 26.59 | 26.77 | 26.09 | 26.20 | 26.20 | 2,932,879 |
| 06 Dec 2023 | 26.12 | 26.80 | 26.02 | 26.80 | 26.80 | 3,597,051 |
| 05 Dec 2023 | 27.39 | 27.48 | 26.53 | 26.58 | 26.58 | 5,048,916 |
| 04 Dec 2023 | 27.38 | 28.08 | 27.02 | 27.70 | 27.70 | 7,020,182 |
| 01 Dec 2023 | 27.87 | 28.74 | 27.12 | 27.71 | 27.71 | 9,881,710 |
| 30 Nov 2023 | 29.21 | 29.70 | 27.97 | 28.01 | 28.01 | 12,760,812 |
| 29 Nov 2023 | 25.69 | 30.68 | 25.25 | 30.68 | 30.68 | 6,612,116 |
| 28 Nov 2023 | 25.21 | 25.75 | 25.06 | 25.57 | 25.57 | 1,074,147 |
| 27 Nov 2023 | 24.97 | 25.41 | 24.85 | 25.21 | 25.21 | 852,410 |
| 24 Nov 2023 | 25.37 | 25.57 | 24.80 | 24.97 | 24.97 | 818,144 |
| 23 Nov 2023 | 25.32 | 25.63 | 25.00 | 25.51 | 25.51 | 825,197 |
| 22 Nov 2023 | 25.51 | 25.79 | 25.17 | 25.19 | 25.19 | 1,086,399 |
| 21 Nov 2023 | 26.59 | 26.59 | 25.59 | 25.70 | 25.70 | 1,478,823 |
| *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.