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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.75	29.28	29.28	29.37	28.52	3.3M
September 04, 2025	29.16	28.66	28.66	29.36	28.24	3.25M
September 03, 2025	29.77	29.14	29.14	30.07	28.96	3.35M
September 02, 2025	30.53	29.77	29.77	30.53	29.33	4.71M
September 01, 2025	30.56	30.46	30.46	30.85	30.25	3.84M
August 29, 2025	30.5	30.42	30.42	30.84	30.3	4.33M
August 28, 2025	30.71	30.65	30.65	31.3	29.38	8.45M
August 27, 2025	32.12	30.93	30.93	32.35	30.93	7.09M
August 26, 2025	32.05	32.01	32.01	32.65	31.6	6.7M
August 25, 2025	33.72	32.53	32.53	33.72	32.35	7.32M
August 22, 2025	32.6	32.43	32.43	33.07	32.32	6.23M
August 21, 2025	33	32.27	32.27	33.02	32.07	4.82M
August 20, 2025	32.58	32.73	32.73	32.82	31.93	6.5M
August 19, 2025	32.3	32.34	32.34	33	32	8.26M
August 18, 2025	32.49	32.12	32.12	32.68	31.91	8.38M
August 15, 2025	30.82	32.14	32.14	32.5	30.81	9.72M
August 14, 2025	30.95	30.63	30.63	31.13	30.41	5.42M
August 13, 2025	31.01	30.82	30.82	31.08	30.32	4.99M
August 12, 2025	31.4	30.72	30.72	31.6	30.62	4.78M
August 11, 2025	31.05	31.49	31.49	31.72	31.05	3.35M
August 08, 2025	31.7	31.03	31.03	31.79	30.79	4.46M
August 07, 2025	32.12	31.7	31.7	32.58	31.58	5.25M
August 06, 2025	32.05	32.45	32.45	32.9	31.76	4.65M
August 05, 2025	32.3	32.2	32.2	32.72	32.01	4.28M
August 04, 2025	31.79	32.03	32.03	32.29	31.72	3.1M
August 01, 2025	31.88	31.8	31.8	32	31.25	3.76M
July 31, 2025	31.95	31.82	31.82	32.49	31.65	4.73M
July 30, 2025	32.66	32.03	32.03	32.66	31.68	5.43M
July 29, 2025	32.88	32.74	32.74	33.03	32.35	5.26M
July 28, 2025	33.5	33.17	33.17	33.7	32.31	6.95M
July 25, 2025	34.01	33.74	33.74	34.2	33.43	6.24M
July 24, 2025	32.4	33.92	33.92	34.95	32.07	13.41M
July 23, 2025	31.65	32.8	32.8	32.99	31.3	10.8M
July 22, 2025	32.37	31.64	31.64	32.48	31.32	9.64M
July 21, 2025	32.79	32.64	32.64	33.79	32.31	10.15M
July 18, 2025	33.67	33.05	33.05	34.16	32.69	11.56M
July 17, 2025	32.17	33.48	33.48	34.48	32.17	16.63M
July 16, 2025	31.5	32.13	32.13	32.66	31.08	14.73M
July 15, 2025	31.28	30.74	30.74	31.65	30.31	15.41M
July 14, 2025	29.72	32.07	32.07	32.97	29.72	22.26M
July 11, 2025	31.67	29.97	29.97	31.78	29.81	14.92M
July 10, 2025	30.08	30.98	30.98	31	29.84	10.94M
July 09, 2025	29.3	30.45	30.45	31	29.2	14.02M
July 08, 2025	29.7	29.36	29.36	29.99	29	6.2M
July 07, 2025	28.87	29.24	29.24	29.9	28.44	5.98M
July 04, 2025	29.21	28.76	28.76	29.22	28.69	3.65M
July 03, 2025	28.7	29.22	29.22	29.43	28.58	4.27M
July 02, 2025	29.01	28.71	28.71	29.12	28.28	3.65M
July 01, 2025	29.31	29.12	29.12	30	28.82	4.53M
June 30, 2025	28.87	29.31	29.31	29.92	28.73	5.75M
June 27, 2025	28.86	28.86	28.86	29.11	28.8	4.07M
June 26, 2025	29.2	28.91	28.91	29.47	28.8	5.04M
June 25, 2025	28.95	29.28	29.28	29.74	28.9	6.68M
June 24, 2025	27.79	28.95	28.95	29.29	27.79	8.21M
June 23, 2025	27.86	27.79	27.79	28.08	27.13	5.66M
June 20, 2025	28.51	28.28	28.28	28.9	27.32	8.55M
June 19, 2025	28.6	28.77	28.77	30.28	28.53	15.73M
June 18, 2025	27.6	28.5	28.5	28.5	27.18	6.63M
June 17, 2025	27.4	27.77	27.77	28.16	27.23	4.69M
June 16, 2025	26.9	27.4	27.4	27.41	26.89	2.87M

Maxvision Technology Corp. (002990.SZ) SHZ