Maxvision Technology Corp. - 002990.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.76	28.06	28.06	28.42	27.72	3.87M
February 12, 2026	27.78	27.73	27.73	27.82	27.48	1.85M
February 11, 2026	27.65	27.71	27.71	27.92	27.59	1.76M
February 10, 2026	27.6	27.74	27.74	27.89	27.46	2.76M
February 09, 2026	27.51	27.51	27.51	27.57	27.36	2.5M
February 06, 2026	27.03	27.23	27.23	27.45	26.95	1.95M
February 05, 2026	27.51	27.24	27.24	27.66	27.24	2.52M
February 04, 2026	27.78	27.58	27.58	27.82	27.21	2.7M
February 03, 2026	27.8	27.82	27.82	27.95	27.47	2.38M
February 02, 2026	28.4	27.57	27.57	28.48	27.55	2.86M
January 30, 2026	28.6	28.3	28.3	28.7	28	2.48M
January 29, 2026	28.96	28.68	28.68	29.65	28.42	3.25M
January 28, 2026	29.82	28.95	28.95	30.42	28.94	3.71M
January 27, 2026	30.02	29.83	29.83	30.41	29.07	4.54M
January 26, 2026	31.23	30.18	30.18	31.28	29.8	3.57M
January 23, 2026	30.73	31.04	31.04	31.18	30.56	2.65M
January 22, 2026	30.49	30.7	30.7	30.94	30.35	2.79M
January 21, 2026	29.98	30.34	30.34	30.45	29.88	2.97M
January 20, 2026	30.54	30.16	30.16	30.71	29.88	2.68M
January 19, 2026	30.39	30.36	30.36	30.79	30	3.04M
January 16, 2026	30.8	30.52	30.52	31.05	30.23	3.77M
January 15, 2026	31.05	30.82	30.82	31.25	30.4	4.34M
January 14, 2026	30.72	31.32	31.32	31.85	30.7	6.85M
January 13, 2026	31.4	30.72	30.72	31.69	30.62	5.7M
January 12, 2026	30.57	31.39	31.39	31.8	30.26	7.07M
January 09, 2026	30	30.12	30.12	30.32	29.78	3.65M
January 08, 2026	29.51	30.05	30.05	30.18	29.31	4.15M
January 07, 2026	29.6	29.51	29.51	30.57	29.43	5.25M
January 06, 2026	29.36	29.74	29.74	29.99	29.21	5.18M
January 05, 2026	28.31	29.36	29.36	29.65	28.2	5.97M
December 31, 2025	27.95	28.31	28.31	28.31	27.78	2.85M
December 30, 2025	28.01	27.94	27.94	28.2	27.88	2.22M
December 29, 2025	27.83	27.92	27.92	28.08	27.71	1.9M
December 26, 2025	28.15	27.8	27.8	28.3	27.7	2.48M
December 25, 2025	27.75	28.1	28.1	28.34	27.63	2.5M
December 24, 2025	27.25	27.74	27.74	27.95	27.25	3.27M
December 23, 2025	28.35	27.43	27.43	28.49	27.4	4.59M
December 22, 2025	27.67	28.35	28.35	29.4	27.5	7.79M
December 19, 2025	27.2	27.5	27.5	27.58	27.2	1.59M
December 18, 2025	26.99	27.21	27.21	27.61	26.99	2.2M
December 17, 2025	27	27.17	27.17	27.37	26.58	2.42M
December 16, 2025	27.35	27.15	27.15	27.55	26.95	2.06M
December 15, 2025	27.6	27.33	27.33	27.81	27.28	2.44M
December 12, 2025	28.05	27.74	27.74	28.27	27.68	2.56M
December 11, 2025	28.83	28.1	28.1	28.92	28.09	2.88M
December 10, 2025	28.48	28.97	28.97	29.07	28.25	2.64M
December 09, 2025	29.13	28.66	28.66	29.33	28.56	3.14M
December 08, 2025	28.66	29.16	29.16	29.81	28.66	4.63M
December 05, 2025	28.3	28.61	28.61	28.71	28.11	2.69M
December 04, 2025	30.35	28.51	28.51	30.35	27.98	3.71M
December 03, 2025	29.21	28.28	28.28	29.23	28.16	4.84M
December 02, 2025	30.2	29.21	29.21	30.28	29.06	5.18M
December 01, 2025	29.94	30.18	30.18	30.2	29.93	4.45M
November 28, 2025	30.35	30.03	30.03	30.5	29.7	6.28M
November 27, 2025	31.1	30.63	30.63	31.1	29.56	8.71M
November 26, 2025	32.55	31.7	31.7	32.73	31.29	8.74M
November 25, 2025	32.5	32.75	32.75	33.36	31.8	13.47M
November 24, 2025	31.35	32.96	32.96	32.97	30.1	16.07M
November 21, 2025	31.06	31.4	31.4	31.88	30.4	11.64M
November 20, 2025	30.55	31.13	31.13	31.17	29.88	9.16M

Maxvision Technology Corp. (002990.SZ) SHZ