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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Maxvision Technology Corp. (002990.SZ) SHZ