Suzhou Maxwell Technologies Co., Ltd. - 300751.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.01	98.38	98.38	102.98	97.85	8.19M
September 25, 2025	97	98.38	98.38	101.49	96.5	12.76M
September 24, 2025	87	95.7	95.7	97.07	87	13.44M
September 23, 2025	88.11	87.85	87.85	90.35	85.17	5.6M
September 22, 2025	90.14	88.13	88.13	90.14	87.25	4.83M
September 19, 2025	90.19	90.21	90.21	91.2	89.1	4.54M
September 18, 2025	93.53	90.19	90.19	95.3	89.25	8.66M
September 17, 2025	89.95	91.3	91.3	91.96	88.61	5.38M
September 16, 2025	92.3	90.79	90.29	93.27	89	6.58M
September 15, 2025	91.61	92.78	92.27	94.2	91.01	7.75M
September 12, 2025	93.53	90.78	90.78	93.53	89.66	7.86M
September 11, 2025	90.18	93.78	93.78	94.01	89.78	7.48M
September 10, 2025	92	90.51	90.51	92.62	89.41	7.68M
September 09, 2025	97.34	92.05	92.05	98.35	91.81	9.54M
September 08, 2025	101.48	97.97	97.97	101.48	96.8	7.37M
September 05, 2025	94.59	99.37	99.37	99.59	93.1	10.16M
September 04, 2025	98.07	93.77	93.77	101.88	91.5	11.34M
September 03, 2025	99	98.07	98.07	100.43	95.31	9.02M
September 02, 2025	100.52	98.44	98.44	105.5	97.37	11.42M
September 01, 2025	90	100.71	100.71	106.3	90	12.99M
August 29, 2025	88.5	90.36	90.36	91.88	87.4	9.44M
August 28, 2025	85.71	88.89	88.89	90.5	85.71	9.76M
August 27, 2025	87.3	85.68	85.68	92.12	85.66	10.07M
August 26, 2025	84.7	88.13	88.13	89.9	83.54	10.89M
August 25, 2025	88.22	84.39	84.39	88.88	83.34	9.57M
August 22, 2025	80.34	85.44	85.44	87.89	79.85	13.63M
August 21, 2025	80.37	80.35	80.35	80.83	78.9	5.21M
August 20, 2025	78.4	80.41	80.41	80.78	77.38	8.24M
August 19, 2025	78.43	77.45	77.45	79.08	77.33	4.78M
August 18, 2025	78.93	78.51	78.51	79.3	77.65	6.88M
August 15, 2025	75.52	78.13	78.13	78.97	75.4	7.81M
August 14, 2025	76.77	75.64	75.64	77.1	74.5	6.22M
August 13, 2025	74	76.87	76.87	78.09	73.15	9.51M
August 12, 2025	73.59	74.03	74.03	74.26	72.9	3.89M
August 11, 2025	72.19	73.92	73.92	74.5	71.77	5.32M
August 08, 2025	72.38	72.2	72.2	74.29	72.06	5.09M
August 07, 2025	73.1	72.36	72.36	73.16	71.73	3.8M
August 06, 2025	72.95	73.16	73.16	73.48	72.48	2.8M
August 05, 2025	72.4	73.04	73.04	73.37	72	3.78M
August 04, 2025	73.6	72.35	72.35	73.6	71.51	5.43M
August 01, 2025	71.04	74.09	74.09	76	71.04	10.84M
July 31, 2025	72.52	70.83	70.83	73.15	70.82	5.21M
July 30, 2025	74.5	73.05	73.05	74.8	72.36	5.2M
July 29, 2025	73.97	74.68	74.68	74.87	73.43	3.25M
July 28, 2025	74.69	73.88	73.88	74.69	73.68	2.97M
July 25, 2025	75.8	74.7	74.7	75.8	74.39	3.35M
July 24, 2025	72.68	75.41	75.41	76.18	72.55	6.43M
July 23, 2025	74.5	72.83	72.83	74.88	72.72	4.6M
July 22, 2025	73.18	74.17	74.17	74.98	72.5	5.42M
July 21, 2025	72	73.18	73.18	73.55	71.8	4.03M
July 18, 2025	72	72	72	72.88	71.7	2.84M
July 17, 2025	72.3	72.26	72.26	72.88	71.25	3.61M
July 16, 2025	70.66	71.86	71.86	72.8	70.4	3.86M
July 15, 2025	71.6	70.68	70.68	72.3	69.88	3.92M
July 14, 2025	72.85	71.92	71.92	73.11	71.8	3.49M
July 11, 2025	73.98	72.71	72.71	73.99	72.52	4.42M
July 10, 2025	72.15	73.58	73.58	74.6	72.01	7.01M
July 09, 2025	72.99	72.31	72.31	74.72	72.01	5.42M
July 08, 2025	68.68	72.97	72.97	73.76	68.4	9.55M
July 07, 2025	68.6	68.54	68.54	69.29	68.31	1.57M

Suzhou Maxwell Technologies Co., Ltd. (300751.SZ) SHZ