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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.2	30.52	30.52	31.31	30.18	8.44M
November 18, 2025	32.28	30.8	30.8	33	30.39	16.44M
November 17, 2025	29.34	32.27	32.27	32.27	28.82	15.07M
November 14, 2025	29.5	29.34	29.34	29.86	29.3	1.46M
November 13, 2025	30.05	29.66	29.66	30.05	29.39	1.83M
November 12, 2025	29.27	29.8	29.8	30.13	28.98	2.7M
November 11, 2025	30.3	29.33	29.33	30.3	29.21	3.21M
November 10, 2025	29.4	30.13	30.13	30.3	29.33	3.85M
November 07, 2025	30.05	29.38	29.38	30.12	29.38	2.7M
November 06, 2025	29.94	30.17	30.17	30.33	29.57	3.19M
November 05, 2025	29.66	29.94	29.94	30.16	29.65	2.41M
November 04, 2025	29.82	29.93	29.93	30.25	29.58	3.38M
November 03, 2025	29.51	29.77	29.77	29.97	29.3	3.75M
October 31, 2025	28.1	29.51	29.51	30.08	28.1	7.36M
October 30, 2025	28.41	28.16	28.16	28.56	28.13	1.99M
October 29, 2025	28.64	28.41	28.41	28.66	28.3	1.49M
October 28, 2025	28.58	28.64	28.64	28.84	28.45	1.88M
October 27, 2025	28.48	28.7	28.7	29.3	28.3	2.9M
October 24, 2025	28.18	28.31	28.31	28.5	28.05	1.41M
October 23, 2025	28.5	28.17	28.17	28.58	27.78	2.14M
October 22, 2025	28.5	28.53	28.53	28.95	28.5	1.84M
October 21, 2025	28.51	28.66	28.66	28.85	28.25	2.69M
October 20, 2025	29	28.61	28.61	29.3	28.46	4.26M
October 17, 2025	27.67	28.62	28.62	28.97	27.2	6.73M
October 16, 2025	27.4	27.67	27.67	27.86	27.05	2.12M
October 15, 2025	27.49	27.36	27.36	27.58	26.99	1.76M
October 14, 2025	27.8	27.3	27.3	27.96	27.22	1.85M
October 13, 2025	27	27.85	27.85	27.87	26.29	2.72M
October 10, 2025	27.6	27.78	27.78	28	27.5	2.07M
October 09, 2025	27.59	27.67	27.67	27.92	27.36	2.21M
September 30, 2025	27.33	27.49	27.49	27.6	27.25	1.86M
September 29, 2025	27.19	27.16	27.16	27.7	27	3.08M
September 26, 2025	27.53	27.1	27.1	27.79	27.01	5.19M
September 25, 2025	28.85	28.73	28.73	29.16	28.59	2M
September 24, 2025	28.15	28.85	28.85	28.86	27.99	2.39M
September 23, 2025	28.6	28.16	28.16	28.6	27.51	3.03M
September 22, 2025	28.93	28.67	28.67	29.01	28.47	1.81M
September 19, 2025	29.41	28.83	28.83	29.43	28.63	2.61M
September 18, 2025	30	29.34	29.34	30.19	29.06	3.81M
September 17, 2025	30.39	30.2	30.2	30.42	30.07	2.2M
September 16, 2025	30	30.43	30.43	30.66	29.9	3.21M
September 15, 2025	29.9	30.18	30.18	30.69	29.59	4.66M
September 12, 2025	29.6	29.37	29.37	29.78	29.27	2.24M
September 11, 2025	29.05	29.45	29.45	29.63	28.74	2.72M
September 10, 2025	29.07	28.97	28.97	29.28	28.92	1.82M
September 09, 2025	29.6	29.1	29.1	29.81	29.04	2.6M
September 08, 2025	29.3	29.64	29.64	29.73	29.04	3.01M
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

Maxvision Technology Corp. (002990.SZ) SHZ