Shenzhen Minde Electronics Technology Ltd. Class A 300656
SZSE · China · Electronic Technology
CNY 29.92+0.19 (+0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.92 | +0.64% | CNY 29.73 | CNY 31.80 | CNY 29.69 | 10.06M |
| 2026-09-29 | CNY 29.73 | +5.05% | CNY 28.26 | CNY 30.60 | CNY 28.08 | 8.55M |
| 2026-09-28 | CNY 28.30 | -4.33% | CNY 29.58 | CNY 29.67 | CNY 27.80 | 6.26M |
| 2026-09-24 | CNY 29.58 | -1.60% | CNY 29.98 | CNY 30.30 | CNY 29.48 | 4.52M |
| 2026-09-23 | CNY 30.06 | +1.01% | CNY 29.90 | CNY 30.40 | CNY 29.40 | 7.88M |
| 2026-09-22 | CNY 29.76 | -1.42% | CNY 30.61 | CNY 30.88 | CNY 29.61 | 7.54M |
| 2026-09-21 | CNY 30.19 | -4.82% | CNY 31.58 | CNY 31.64 | CNY 30.07 | 10.48M |
| 2026-09-18 | CNY 31.72 | +10.99% | CNY 29.00 | CNY 32.16 | CNY 29.00 | 17.40M |
| 2026-09-17 | CNY 28.58 | -3.35% | CNY 28.48 | CNY 29.90 | CNY 28.48 | 14.37M |
| 2026-09-16 | CNY 29.57 | +20.01% | CNY 24.66 | CNY 29.57 | CNY 24.36 | 12.92M |
| 2026-09-15 | CNY 24.64 | +0.90% | CNY 24.30 | CNY 25.60 | CNY 24.30 | 3.58M |
| 2026-09-14 | CNY 24.42 | +0.87% | CNY 24.05 | CNY 24.74 | CNY 23.62 | 3.25M |
| 2026-09-11 | CNY 24.21 | -2.81% | CNY 24.52 | CNY 24.64 | CNY 23.72 | 4.58M |
| 2026-09-10 | CNY 24.91 | -3.90% | CNY 25.79 | CNY 25.84 | CNY 24.63 | 6.21M |
| 2026-09-09 | CNY 25.92 | +5.37% | CNY 24.59 | CNY 26.66 | CNY 24.56 | 7.99M |
| 2026-09-08 | CNY 24.60 | -2.11% | CNY 25.20 | CNY 25.39 | CNY 24.43 | 2.92M |
| 2026-09-07 | CNY 25.13 | +1.05% | CNY 25.12 | CNY 25.60 | CNY 24.89 | 3.52M |
| 2026-09-04 | CNY 24.87 | -1.15% | CNY 25.29 | CNY 25.71 | CNY 24.51 | 3.70M |
| 2026-09-03 | CNY 25.16 | +2.23% | CNY 24.80 | CNY 25.78 | CNY 24.63 | 3.73M |
| 2026-09-02 | CNY 24.61 | -0.69% | CNY 24.50 | CNY 25.05 | CNY 24.14 | 3.70M |
| 2026-09-01 | CNY 24.78 | -3.35% | CNY 25.56 | CNY 25.61 | CNY 24.48 | 3.48M |
| 2026-08-31 | CNY 25.64 | +0.83% | CNY 25.01 | CNY 25.74 | CNY 24.75 | 3.69M |
| 2026-08-28 | CNY 25.43 | -2.64% | CNY 26.01 | CNY 26.35 | CNY 25.36 | 3.67M |
| 2026-08-27 | CNY 26.12 | +1.75% | CNY 25.67 | CNY 26.38 | CNY 25.50 | 3.13M |
| 2026-08-26 | CNY 25.67 | -0.73% | CNY 25.86 | CNY 26.27 | CNY 24.85 | 3.46M |
| 2026-08-25 | CNY 25.86 | +1.13% | CNY 25.28 | CNY 26.13 | CNY 24.41 | 5.26M |
| 2026-08-24 | CNY 25.57 | -5.12% | CNY 26.81 | CNY 27.08 | CNY 24.93 | 5.87M |
| 2026-08-21 | CNY 26.95 | -0.66% | CNY 27.09 | CNY 28.38 | CNY 26.44 | 5.46M |
| 2026-08-20 | CNY 27.13 | +0.97% | CNY 27.00 | CNY 27.94 | CNY 26.31 | 6.13M |
| 2026-08-19 | CNY 26.87 | -9.19% | CNY 28.99 | CNY 29.00 | CNY 26.58 | 6.89M |
| 2026-08-18 | CNY 29.59 | +1.30% | CNY 29.52 | CNY 30.18 | CNY 27.68 | 9.73M |
| 2026-08-17 | CNY 29.21 | +5.79% | CNY 27.33 | CNY 29.24 | CNY 26.26 | 10.84M |
| 2026-08-14 | CNY 27.61 | +2.64% | CNY 27.38 | CNY 27.63 | CNY 26.83 | 3.70M |
| 2026-08-13 | CNY 26.90 | -1.75% | CNY 27.87 | CNY 28.13 | CNY 26.87 | 4.58M |
| 2026-08-12 | CNY 27.38 | +3.71% | CNY 26.43 | CNY 27.80 | CNY 26.36 | 4.97M |
| 2026-08-11 | CNY 26.40 | -3.58% | CNY 27.24 | CNY 27.32 | CNY 25.96 | 6.09M |
| 2026-08-10 | CNY 27.38 | +5.35% | CNY 26.70 | CNY 27.58 | CNY 25.99 | 7.98M |
| 2026-08-07 | CNY 25.99 | +3.26% | CNY 25.10 | CNY 26.62 | CNY 24.50 | 6.33M |
| 2026-08-06 | CNY 25.17 | +1.78% | CNY 24.41 | CNY 25.34 | CNY 24.22 | 6.39M |
| 2026-08-05 | CNY 24.73 | +3.47% | CNY 24.00 | CNY 25.28 | CNY 23.90 | 5.11M |
| 2026-08-04 | CNY 23.90 | +3.91% | CNY 23.38 | CNY 24.21 | CNY 23.29 | 4.94M |
| 2026-08-03 | CNY 23.00 | -4.92% | CNY 24.43 | CNY 24.43 | CNY 22.70 | 5.01M |
| 2026-07-31 | CNY 24.19 | +8.04% | CNY 23.60 | CNY 24.79 | CNY 23.50 | 8.16M |
| 2026-07-30 | CNY 22.39 | -9.72% | CNY 24.49 | CNY 25.11 | CNY 21.63 | 9.56M |
| 2026-07-29 | CNY 24.80 | +7.03% | CNY 23.16 | CNY 24.90 | CNY 22.32 | 8.00M |
| 2026-07-28 | CNY 23.17 | -5.43% | CNY 23.98 | CNY 24.36 | CNY 22.91 | 4.20M |
| 2026-07-27 | CNY 24.50 | +6.15% | CNY 23.19 | CNY 24.57 | CNY 22.45 | 5.17M |
| 2026-07-24 | CNY 23.08 | -1.16% | CNY 22.99 | CNY 23.84 | CNY 22.58 | 4.23M |
| 2026-07-23 | CNY 23.35 | +1.30% | CNY 22.81 | CNY 23.65 | CNY 22.60 | 4.16M |
| 2026-07-22 | CNY 23.05 | -1.87% | CNY 23.00 | CNY 23.99 | CNY 22.70 | 5.65M |
| 2026-07-21 | CNY 23.49 | +7.90% | CNY 21.98 | CNY 23.60 | CNY 19.32 | 10.43M |
| 2026-07-20 | CNY 21.77 | -10.00% | CNY 24.34 | CNY 24.70 | CNY 21.19 | 7.71M |
| 2026-07-17 | CNY 24.19 | -11.46% | CNY 27.14 | CNY 27.35 | CNY 23.91 | 6.98M |
| 2026-07-16 | CNY 27.32 | -3.15% | CNY 28.00 | CNY 29.20 | CNY 26.85 | 6.28M |
| 2026-07-15 | CNY 28.21 | -6.93% | CNY 30.20 | CNY 30.44 | CNY 28.02 | 6.31M |
| 2026-07-14 | CNY 30.31 | -0.59% | CNY 30.50 | CNY 30.76 | CNY 28.60 | 7.87M |
| 2026-07-13 | CNY 30.49 | -8.66% | CNY 33.18 | CNY 34.33 | CNY 30.00 | 9.74M |
| 2026-07-10 | CNY 33.38 | -6.50% | CNY 36.01 | CNY 41.50 | CNY 33.38 | 17.55M |
| 2026-07-09 | CNY 35.70 | +10.32% | CNY 32.52 | CNY 36.59 | CNY 31.81 | 9.15M |
| 2026-07-08 | CNY 32.36 | -4.88% | CNY 34.25 | CNY 34.50 | CNY 31.60 | 6.51M |
| 2026-07-07 | CNY 34.02 | -3.60% | CNY 34.69 | CNY 36.24 | CNY 33.86 | 7.83M |
| 2026-07-06 | CNY 35.29 | +3.79% | CNY 35.10 | CNY 38.18 | CNY 34.20 | 10.69M |
| 2026-07-03 | CNY 34.00 | -2.66% | CNY 34.94 | CNY 35.68 | CNY 33.71 | 6.99M |
| 2026-07-02 | CNY 34.93 | -5.52% | CNY 35.90 | CNY 37.69 | CNY 34.80 | 10.33M |
| 2026-07-01 | CNY 36.97 | -2.94% | CNY 39.00 | CNY 39.98 | CNY 36.36 | 12.46M |
| 2026-06-30 | CNY 38.09 | +3.96% | CNY 36.73 | CNY 38.20 | CNY 35.50 | 10.02M |
| 2026-06-29 | CNY 36.64 | -7.24% | CNY 39.48 | CNY 40.88 | CNY 35.49 | 12.32M |
| 2026-06-26 | CNY 39.50 | +3.78% | CNY 37.66 | CNY 40.25 | CNY 36.30 | 11.61M |
| 2026-06-25 | CNY 38.06 | -6.65% | CNY 40.00 | CNY 40.40 | CNY 37.33 | 10.50M |
| 2026-06-24 | CNY 40.77 | +1.24% | CNY 39.62 | CNY 41.29 | CNY 38.80 | 9.66M |
| 2026-06-23 | CNY 40.27 | +5.39% | CNY 38.75 | CNY 41.06 | CNY 37.06 | 11.59M |
| 2026-06-22 | CNY 38.21 | -1.52% | CNY 39.69 | CNY 40.39 | CNY 36.94 | 8.56M |
| 2026-06-18 | CNY 38.80 | -0.82% | CNY 39.00 | CNY 39.88 | CNY 37.54 | 6.85M |
| 2026-06-17 | CNY 39.12 | -2.30% | CNY 38.40 | CNY 40.37 | CNY 38.00 | 12.30M |
| 2026-06-16 | CNY 40.04 | +6.89% | CNY 37.00 | CNY 43.00 | CNY 37.00 | 16.87M |
| 2026-06-15 | CNY 37.46 | +4.37% | CNY 36.00 | CNY 38.35 | CNY 35.90 | 10.42M |
| 2026-06-12 | CNY 35.89 | -2.79% | CNY 37.70 | CNY 39.58 | CNY 35.62 | 11.31M |
| 2026-06-11 | CNY 36.92 | -2.59% | CNY 37.38 | CNY 37.70 | CNY 35.45 | 12.08M |
| 2026-06-10 | CNY 37.90 | +8.66% | CNY 35.49 | CNY 38.35 | CNY 34.00 | 22.00M |
| 2026-06-09 | CNY 34.88 | +19.99% | CNY 29.51 | CNY 34.88 | CNY 28.92 | 10.42M |
| 2026-06-08 | CNY 29.07 | -5.56% | CNY 29.30 | CNY 31.85 | CNY 28.47 | 6.83M |
| 2026-06-05 | CNY 30.78 | -1.25% | CNY 31.00 | CNY 31.84 | CNY 30.20 | 4.26M |
| 2026-06-04 | CNY 31.17 | +3.01% | CNY 29.78 | CNY 32.10 | CNY 29.58 | 6.86M |
| 2026-06-03 | CNY 30.26 | -1.85% | CNY 30.74 | CNY 31.45 | CNY 30.02 | 6.48M |
| 2026-06-02 | CNY 30.83 | +2.43% | CNY 29.95 | CNY 32.00 | CNY 29.00 | 8.16M |
| 2026-06-01 | CNY 30.10 | -3.93% | CNY 31.50 | CNY 32.37 | CNY 29.88 | 9.40M |
| 2026-05-29 | CNY 31.33 | -6.81% | CNY 33.47 | CNY 34.00 | CNY 31.10 | 8.79M |
| 2026-05-28 | CNY 33.62 | +0.12% | CNY 33.27 | CNY 34.80 | CNY 32.88 | 9.68M |
| 2026-05-27 | CNY 33.58 | +1.88% | CNY 33.23 | CNY 35.00 | CNY 32.50 | 9.03M |
| 2026-05-26 | CNY 32.96 | -6.26% | CNY 36.52 | CNY 36.90 | CNY 31.87 | 10.55M |