Shenzhen - Delayed Quote CNY

Shenzhen MinDe Electronics Technology Ltd. (300656.SZ)

26.07
-1.46
(-5.30%)
As of 11:09:10 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202524.4827.2926.0026.0726.074,323,900
May 29, 202526.6127.8226.3127.5327.539,064,832
May 28, 202527.3127.6626.3926.5826.586,507,824
May 27, 202526.7827.8526.7827.1027.1010,164,974
May 26, 202525.9229.6025.8527.6727.6714,478,890
May 23, 202526.3126.3125.5825.6025.608,575,088
May 22, 202528.0228.4826.4026.5426.5412,835,040
May 21, 202526.3029.1825.9328.0128.0116,766,532
May 20, 202525.3526.7525.0826.5026.5011,264,017
May 19, 202524.5025.5324.4825.3525.356,570,990
May 16, 202524.4824.7724.3024.3224.321,768,984
May 15, 202524.7524.9624.3924.5624.562,225,350
May 14, 202524.8025.0524.5024.7524.752,599,400
May 13, 202525.5025.6024.7224.7624.763,571,528
May 12, 202525.0425.5424.9425.2325.234,133,876
May 9, 202525.0525.5024.5924.8424.844,778,139
May 8, 202524.6325.2524.6325.1525.154,735,888
May 7, 202525.0025.6024.6024.9824.988,142,447
May 6, 202523.5524.6823.5024.6724.676,356,422
Apr 30, 202523.1723.6423.0023.4923.495,002,282
Apr 29, 202523.4123.7022.8822.9822.986,299,971
Apr 28, 202522.2522.2521.7721.8621.861,852,985
Apr 25, 202522.2122.4521.7822.1022.102,528,200
Apr 24, 202522.8223.0921.9022.2122.214,301,642
Apr 23, 202523.5623.5622.8022.9422.943,305,500
Apr 22, 202523.2223.6822.6423.2723.274,670,840
Apr 21, 202522.4523.5022.3423.2123.214,231,598
Apr 18, 202523.6423.8922.6822.8722.875,887,143
Apr 17, 202523.9124.7423.5023.9023.906,456,758
Apr 16, 202524.1124.7423.8024.4024.407,210,112
Apr 15, 202524.8025.0724.0324.0324.037,517,340
Apr 14, 202525.0026.0024.0825.2525.2518,151,911
Apr 11, 202521.7125.6221.6025.6225.6217,795,456
Apr 10, 202522.1922.1921.3021.3521.352,717,600
Apr 9, 202520.0120.8819.1020.7320.733,025,662
Apr 8, 202519.0920.8018.9220.0020.003,399,184
Apr 7, 202521.3922.1918.5518.9218.923,342,666
Apr 3, 202523.1123.6222.9223.1623.161,047,283
Apr 2, 202523.5723.9323.3323.5123.51910,483
Apr 1, 202522.9823.6022.9723.4623.461,287,342
Mar 31, 202522.9023.0622.3822.9922.991,507,967
Mar 28, 202523.4123.7722.9222.9222.921,507,932
Mar 27, 202523.6823.8523.1623.5723.571,537,925
Mar 26, 202523.6623.9823.5923.7123.711,584,733
Mar 25, 202524.9024.9023.5923.8423.842,304,363
Mar 24, 202524.6024.6823.1423.7623.763,719,474
Mar 21, 202524.5324.9924.2924.8124.813,014,352
Mar 20, 202524.9525.2024.7124.7524.752,338,369
Mar 19, 202525.4525.4524.8724.9624.963,605,520
Mar 18, 202526.2026.6425.4625.5525.555,029,454
Mar 17, 202525.7826.5725.3626.1126.116,052,883
Mar 14, 202526.3026.7725.7525.8525.858,455,309
Mar 13, 202525.1627.1324.5326.7726.7711,480,992
Mar 12, 202524.7425.9124.5325.1525.154,773,716
Mar 11, 202523.9624.9723.6224.7424.743,007,520
Mar 10, 202524.0224.4323.9524.3624.361,566,656
Mar 7, 202524.7824.7824.0224.2124.211,947,840
Mar 6, 202524.3224.8024.2824.6624.662,150,500
Mar 5, 202524.3024.5923.8824.2924.291,928,963
Mar 4, 202523.5924.3323.2524.2924.292,090,000
Mar 3, 202523.5624.2923.3023.7423.742,512,146
Feb 28, 202524.7024.7923.4623.5123.512,809,014
Feb 27, 202525.0025.1324.4124.8424.843,353,138
Feb 26, 202525.2225.5524.9025.1725.173,826,068
Feb 25, 202524.6225.7024.2825.3425.344,502,755
Feb 24, 202524.7224.8124.3824.6924.692,712,492
Feb 21, 202524.5824.9124.1924.8324.834,082,628
Feb 20, 202524.0424.9523.8624.7324.735,155,335
Feb 19, 202523.1023.8522.8323.8423.842,292,980
Feb 18, 202524.0024.2722.9023.1023.102,641,114
Feb 17, 202523.6824.3423.6624.0324.032,404,729
Feb 14, 202523.7523.9123.5223.6823.681,959,508
Feb 13, 202524.3024.3023.7023.7323.732,448,394
Feb 12, 202524.0024.4123.8424.4024.402,467,353
Feb 11, 202524.5824.5823.9424.2024.202,234,444
Feb 10, 202524.2124.8724.0824.6024.602,376,214
Feb 7, 202524.2124.4423.7124.0424.043,236,447
Feb 6, 202522.9023.7222.6823.7023.702,361,982
Feb 5, 202522.5823.1522.3422.8422.842,121,310
Jan 27, 202523.8023.8022.1522.1822.182,583,424
Jan 24, 202522.5123.2122.3023.1223.121,928,430
Jan 23, 202523.2223.6422.6222.6222.622,425,400
Jan 22, 202523.2323.5722.7022.8822.882,377,230
Jan 21, 202523.7423.8022.9623.2923.291,988,220
Jan 20, 202523.7623.7823.2023.5423.541,948,000
Jan 17, 202523.3423.7322.9023.4123.411,906,140
Jan 16, 202523.5223.5923.0023.2423.241,937,982
Jan 15, 202523.8023.8023.2523.2923.291,717,034
Jan 14, 202522.6223.5922.3523.5923.592,159,984
Jan 13, 202522.1322.5621.4522.4122.412,085,164
Jan 10, 202523.2023.6222.3322.3522.351,976,150
Jan 9, 202522.9623.7022.9523.4023.401,913,750
Jan 8, 202523.4023.4622.2923.1623.162,411,751
Jan 7, 202522.3923.4122.3923.3423.342,032,121
Jan 6, 202522.8823.0321.8022.5722.572,390,460
Jan 3, 202524.4024.5222.8822.9322.932,974,401
Jan 2, 202524.9625.4523.9024.1624.163,103,987
Dec 31, 202425.9826.3424.8424.8824.882,982,530
Dec 30, 202426.1326.5925.6226.0526.052,138,598
Dec 27, 202426.9427.3426.5026.5926.592,003,690
Dec 26, 202426.2327.2826.0626.9526.952,345,910
Dec 25, 202427.0627.3825.7126.2926.292,896,199
Dec 24, 202427.0127.4726.2127.0627.062,836,844
Dec 23, 202428.7428.9426.8026.9026.903,727,420
Dec 20, 202428.1729.1327.9828.9428.943,499,262
Dec 19, 202427.4528.2727.4528.1728.172,616,143
Dec 18, 202427.2028.2026.6527.8627.862,818,651
Dec 17, 202428.3928.4627.1027.1327.132,678,412
Dec 16, 202428.6028.8427.8028.0828.082,808,540
Dec 13, 202429.2029.3928.6028.6028.603,830,110
Dec 12, 202428.9229.6628.6429.4129.415,424,324
Dec 11, 202429.2029.3728.5328.9228.923,695,560
Dec 10, 202429.0029.4128.5028.8228.825,308,268
Dec 9, 202428.5028.7727.7828.1228.123,739,262
Dec 6, 202428.5828.8528.0228.6728.673,637,316
Dec 5, 202428.0528.7828.0528.5928.593,099,847
Dec 4, 202429.1529.6628.2128.3428.345,282,530
Dec 3, 202429.1029.1428.1828.5928.594,265,538
Dec 2, 202429.0929.1828.6029.1229.124,288,987
Nov 29, 202428.4829.2527.7528.9428.945,441,588
Nov 28, 202428.6830.2028.5128.5628.567,782,138
Nov 27, 202427.2027.8026.3527.7527.753,670,223
Nov 26, 202427.5028.0527.0527.1727.173,335,551
Nov 25, 202427.5528.5026.6827.7727.775,102,877
Nov 22, 202429.1129.3927.5027.5127.515,394,813
Nov 21, 202429.5130.0628.5529.2029.205,739,921
Nov 20, 202429.3630.2329.1129.8029.805,346,136
Nov 19, 202428.3029.5927.6329.4929.496,645,069
Nov 18, 202432.8733.7827.8228.0328.0310,463,918
Nov 15, 202433.8934.5232.3333.2533.2511,856,370
Nov 14, 202433.0034.5032.7332.7432.749,296,847
Nov 13, 202433.4733.4732.2033.0433.048,764,648
Nov 12, 202431.7034.3831.2433.8033.8015,637,884
Nov 11, 202430.7832.2330.5631.9431.948,784,169
Nov 8, 202431.2832.1930.6031.2231.229,612,635
Nov 7, 202429.8831.2829.1331.2731.278,169,254
Nov 6, 202431.5031.8030.1530.3730.3710,403,935
Nov 5, 202429.8231.8529.6531.5031.5011,916,087
Nov 4, 202428.8530.7728.5030.1530.1510,326,324
Nov 1, 202432.7033.5928.9029.6829.6817,243,963
Oct 31, 202436.8337.0033.5733.9933.9921,541,429
Oct 30, 202438.0039.2835.1336.1136.1121,923,079
Oct 29, 202436.2242.2934.1840.0840.0830,728,830
Oct 28, 202438.8538.8534.0035.7035.7032,603,105
Oct 25, 202432.4632.4632.4632.4632.466,527,208
Oct 24, 202426.0027.6025.3027.0527.0510,224,672
Oct 23, 202425.8427.8025.8426.2626.269,356,110
Oct 22, 202426.8529.3526.2526.5026.5012,945,233
Oct 21, 202425.4928.0125.0126.8526.8513,748,181
Oct 18, 202424.6226.7823.9125.7425.7412,506,182
Oct 17, 202424.5025.9624.3624.9024.9011,170,023
Oct 16, 202423.3724.7823.3724.1024.107,892,249
Oct 15, 202423.0024.7022.7523.6023.607,641,286
Oct 14, 202421.6923.4821.1623.2123.215,477,754
Oct 11, 202422.4422.9821.1221.4721.474,357,939
Oct 10, 202423.3624.1122.2722.8422.845,542,275
Oct 9, 202425.7025.9022.5122.8522.859,036,844
Oct 8, 202427.7027.7023.4927.5027.5013,240,219
Sep 30, 202420.9123.4920.3923.1223.1212,320,699
Sep 27, 202419.5520.8419.2520.3520.357,542,959
Sep 26, 202418.3919.6018.2719.1819.185,543,297
Sep 25, 202418.4618.8218.2218.3918.394,252,680
Sep 24, 202418.1018.3317.6818.3318.333,329,360
Sep 23, 202417.9018.0517.5018.0218.021,800,277
Sep 20, 202418.1818.2017.8317.9617.961,708,750
Sep 19, 202417.8018.0717.7317.9217.922,097,060
Sep 18, 202417.6517.8616.9817.8617.862,033,282
Sep 13, 202418.0018.1217.4717.4717.472,391,880
Sep 12, 202417.7418.6717.7017.9917.993,719,727
Sep 11, 202418.0518.0717.6517.6817.681,462,200
Sep 10, 202417.9018.1717.6418.0618.061,828,895
Sep 9, 202417.7018.1817.5017.9417.941,542,800
Sep 6, 202418.1018.7817.8517.8517.853,165,274
Sep 5, 202418.0318.3417.9018.2118.211,753,274
Sep 4, 202418.0018.3717.8218.0318.032,314,144
Sep 3, 202417.8518.4317.8518.1618.162,336,219
Sep 2, 202418.6018.9318.0818.2118.214,507,000
Aug 30, 202417.5718.4517.5118.3118.314,342,569
Aug 29, 202417.4817.9017.4117.5817.583,929,522
Aug 28, 202418.1718.1817.6818.0118.011,951,926
Aug 27, 202418.4718.4918.0018.0918.093,362,942
Aug 26, 202419.0019.0718.3718.6718.673,316,106
Aug 23, 202418.6019.4718.0318.8318.834,934,211
Aug 22, 202419.9320.5518.9118.9118.915,440,752
Aug 21, 202420.1420.2719.6819.9819.984,189,442
Aug 20, 202420.6020.6020.0220.3020.306,369,477
Aug 19, 202419.8120.9919.4820.8920.8910,358,868
Aug 16, 202420.3321.2219.8819.9219.928,823,856
Aug 15, 202420.3720.6519.7020.5320.539,149,811
Aug 14, 202419.4821.0319.4120.9820.9813,286,433
Aug 13, 202419.6720.2319.0019.8519.859,506,560
Aug 12, 202420.8221.8819.7819.9319.9314,978,921
Aug 9, 202418.2221.0218.2221.0221.025,971,013
Aug 8, 202417.8617.9517.2517.5217.522,210,314
Aug 7, 202417.5718.0617.3617.8617.861,998,868
Aug 6, 202417.4917.7217.2117.5817.581,893,138
Aug 5, 202417.7618.1317.1517.1717.172,941,810
Aug 2, 202418.5018.7918.0818.1518.152,652,839
Aug 1, 202418.5218.9518.2618.7118.713,659,323
Jul 31, 202417.9518.6517.8818.5218.523,246,860
Jul 30, 202418.2818.3817.6518.0518.052,810,996
Jul 29, 202417.8618.4717.4718.1918.193,635,712
Jul 26, 202417.5517.8217.3517.6817.682,059,110
Jul 25, 202417.3117.6616.9617.5317.532,493,850
Jul 24, 202417.7217.9917.3617.3817.382,527,860
Jul 23, 202418.8118.9317.8317.8917.892,929,140
Jul 22, 202418.8718.9718.5818.8018.803,348,936
Jul 19, 202417.5219.0917.3118.8518.855,675,091
Jul 18, 202417.6017.6816.9017.4817.483,057,854
Jul 17, 202418.2918.5817.8217.8217.822,153,900
Jul 16, 202418.1018.4517.7518.4318.432,668,250
Jul 15, 202418.8119.1918.1718.1718.173,293,242
Jul 12, 202418.4818.6918.3218.5318.532,571,786
Jul 11, 202418.5018.6818.2518.4818.483,101,928
Jul 10, 202418.0318.4318.0118.1818.183,046,959
Jul 9, 202417.2918.2817.1018.2418.244,187,558
Jul 8, 202417.5818.1417.2517.3017.302,662,016
Jul 5, 202418.1518.1517.1017.8017.802,389,803
Jul 4, 202418.4818.6617.7517.8417.842,750,890
Jul 3, 202418.7918.8018.1018.3418.343,621,833
Jul 2, 202419.0119.1018.6318.8018.803,534,660
Jul 1, 202419.9820.0418.7019.1219.124,867,352
Jun 28, 202419.6520.2619.1919.7919.794,569,239
Jun 27, 202419.6020.5019.5119.7919.795,612,658
Jun 26, 202419.4820.9919.3920.0620.066,195,050
Jun 25, 202418.6219.0318.2119.0019.005,177,341
Jun 24, 202419.7820.0918.5018.6318.636,429,358
Jun 21, 202421.4021.4019.9120.0520.057,249,262
Jun 20, 202421.0022.2520.6821.7821.788,774,119
Jun 19, 202422.4022.4021.3721.4821.4810,008,596
Jun 18, 202422.2323.1121.5422.7322.7313,129,661
Jun 17, 202421.1522.3321.0522.1822.1811,163,843
Jun 14, 202421.1021.9021.1021.6121.6110,909,389
Jun 13, 202422.5623.1721.5022.4722.4719,653,198
Jun 12, 202421.3022.4921.0721.8121.8116,475,320
Jun 11, 202421.0022.3920.0322.0322.0319,706,021
Jun 7, 202426.6927.2121.4021.9021.9027,032,013
Jun 6, 202422.9925.6822.4425.6825.6821,492,725
Jun 5, 202417.5521.4017.5521.4021.4010,477,808
Jun 4, 202418.7018.7017.5217.8317.831,677,100
Jun 3, 202419.3119.4518.6318.7518.751,584,635
May 31, 2024 0.03 Dividend
May 31, 202419.0419.4518.9819.2819.281,463,586
May 30, 202418.6119.1918.3819.0519.021,535,718