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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Maxvision Technology Corp. (002990.SZ) SHZ