Maxscend Microelectronics Company Limited (300782.SZ) SHZ

102.70

-2.08(-1.99%)

Updated at April 24 03:13PM

Currency In CNY

300782.SZ Historical Return

If you invested ¥1000 in Maxscend Microelectronics Company Limited (300782.SZ) since IPO date, it would be worth ¥10,631.47 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.92, while ¥1000 invested 1 year ago would be worth ¥1,320.22. This corresponds to total returns of 963.15%, -59.51%, 32.02%, respectively, with annualized returns of 41.18%, -16.55%, 32.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300782.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	112.58	104.78	104.78	113.58	104.12	38.67M
April 22, 2026	113.75	114.59	114.59	117.27	112	30.6M
April 21, 2026	111.7	111.74	111.74	113.86	108.2	23.85M
April 20, 2026	106.4	114.48	114.48	118.58	106.4	37.81M
April 17, 2026	105.8	106	106	111.74	103.68	30.31M
April 16, 2026	101.43	103.47	103.47	105.66	99.81	20.61M
April 15, 2026	105.13	101.43	101.43	106	100.32	29.96M
April 14, 2026	103	107.06	107.06	110.93	101.6	35.04M
April 13, 2026	98.85	102.05	102.05	105.71	98.85	33.35M
April 10, 2026	99.58	99.89	99.89	102.3	96.43	37.47M
April 09, 2026	90.03	97.53	97.53	101.18	88.88	46.87M
April 08, 2026	90	90.66	90.66	91.5	86.58	30.2M
April 07, 2026	88.95	87.9	87.9	90.2	87.3	16.52M
April 03, 2026	86.87	89.1	89.1	90.97	85.97	28.41M
April 02, 2026	80.83	84.6	84.6	86.44	80.5	21.02M
April 01, 2026	81.66	81.11	81.11	82.66	80.21	11.8M
March 31, 2026	83.61	79.73	79.73	84.54	79.7	16M
March 30, 2026	85	83.76	83.76	85.44	81.45	15.29M
March 27, 2026	86.01	86.07	86.07	86.85	84	16.64M
March 26, 2026	88.4	87	87	90.65	86.8	19.69M
March 25, 2026	88.31	88.4	88.4	91.34	87.68	23.33M
March 24, 2026	87.33	87.01	87.01	89.24	83.75	29.2M
March 23, 2026	90.01	84.94	84.94	91.58	84.39	44.5M
March 20, 2026	81.25	90.3	90.3	95.16	81.25	65.91M
March 19, 2026	78.72	79.3	79.3	79.88	78.14	6.4M
March 18, 2026	77.74	79.95	79.95	80.85	77.33	7.85M
March 17, 2026	80.38	77.26	77.26	80.38	77.21	9.08M
March 16, 2026	79.3	80.13	80.13	80.99	78.5	7.88M
March 13, 2026	81.43	79.59	79.59	82.98	79.2	9M
March 12, 2026	83.9	81.92	81.92	84.61	81.7	10.23M
March 11, 2026	84.51	84.15	84.15	84.89	83.01	11.63M
March 10, 2026	82.96	83.49	85.2	84	80.61	7.72M
March 09, 2026	80.13	81	81	81.17	79.2	9M
March 06, 2026	82.96	82.22	82.22	83.33	81.31	9.51M
March 05, 2026	85	82.77	82.77	85.05	82.38	16.18M
March 04, 2026	76.18	77.82	82.3	80.31	76.18	6.74M
March 03, 2026	80.8	78	78	81.57	77.75	10.62M
March 02, 2026	78.68	80.93	80.93	82.77	78.11	17.54M
February 27, 2026	76.18	80.19	80.19	80.6	75.7	11.85M
February 26, 2026	75.9	76.73	76.73	77.1	75.39	6.63M
February 25, 2026	75.89	75.8	75.8	76.39	74.93	6.58M
February 24, 2026	74.56	75.78	75.78	77.2	73.72	8.89M
February 13, 2026	74.78	73.95	73.95	75.45	73.88	6.9M
February 12, 2026	74.88	75.2	75.2	75.58	74.82	5.63M
February 11, 2026	75.5	75.16	75.16	75.88	74.74	4.55M
February 10, 2026	75.69	75.5	75.5	76.18	75.3	5.61M
February 09, 2026	75.95	75.69	75.69	76	75.07	6.42M
February 06, 2026	73.99	74.85	74.85	77.4	73.36	10.61M
February 05, 2026	73.61	73.99	73.99	74.27	73.18	4.96M
February 04, 2026	75.05	74.2	74.2	75.1	73.25	8.2M
February 03, 2026	75.5	75.56	75.56	75.95	74.02	7.99M
February 02, 2026	77.82	74.45	74.45	78.15	74.37	10.7M
January 30, 2026	77.6	78.3	78.3	79.44	75.6	12.37M
January 29, 2026	79.81	78.28	78.28	81.69	78.23	13.17M
January 28, 2026	81	80.37	80.37	83.12	79.71	16.77M
January 27, 2026	78.66	80.38	80.38	81.22	76.97	20.07M
January 26, 2026	81.47	78.6	78.6	81.79	78.03	13.92M
January 23, 2026	79.32	81.7	81.7	82.7	79.15	16.14M
January 22, 2026	80.56	79.22	79.22	80.99	78.1	12.76M
January 21, 2026	77.9	79.82	79.82	81.35	77.52	14.41M