Maxscend Microelectronics Company Limited (300782.SZ) SHZ

75.84

-0.76(-0.99%)

Updated at December 25 11:49AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202574.2376.676.677.4974.2114.32M
December 23, 202575.0673.873.875.5873.511.86M
December 22, 202575.6975.9275.9277.7975.3112.51M
December 19, 202577.175.5875.5877.2574.9812.52M
December 18, 202577.6576.6676.6678.575.8817.72M
December 17, 20257478.7878.7880.773.631.87M
December 16, 20257073.4273.4276.67026.51M
December 15, 202570.0570.1870.1871.5969.586.87M
December 12, 202568.570.5670.5671.4567.7711.01M
December 11, 20257068.468.470.268.44.33M
December 10, 202569.269.7969.7970.4468.544.74M
December 09, 202569.869.269.270.2969.134.31M
December 08, 202570.0870.0970.0970.6469.885.05M
December 05, 202569.2570.0170.0170.1668.63.75M
December 04, 202569.5469.1869.1869.868.223.77M
December 03, 202570.3269.4169.4170.7469.394.2M
December 02, 202570.470.5970.5971.0869.795.38M
December 01, 202569.1170.3670.3670.6568.685.71M
November 28, 202569.5469.2169.2169.7268.534.34M
November 27, 202569.6769.8569.8570.6369.554.85M
November 26, 202569.75707070.869.314.75M
November 25, 202569.969.969.970.4569.514.78M
November 24, 20257069.6669.6670.0168.953.89M
November 21, 202568.9569.4969.4970.3467.117.47M
November 20, 202570.17696970.38693.95M
November 19, 202570.7569.8969.8971.1769.684.52M
November 18, 202570.8670.8670.8671.3970.433.77M
November 17, 202570.6470.9770.9771.4970.593.89M
November 14, 20257271.0171.0172.371.014.88M
November 13, 202572.0972.2172.2172.6871.734.79M
November 12, 202573.2672.0672.0673.6272.016.58M
November 11, 202572.874.2474.2476.8371.4611.48M
November 10, 202571.1572.572.573.1871.15.74M
November 07, 202571.8871.371.371.9970.476.75M
November 06, 202572.8972.2872.2873.1172.215.58M
November 05, 202572.3472.5172.5173.4672.014.94M
November 04, 202574.0372.4572.4574.2872.035.59M
November 03, 202574.6974.2974.2974.9172.227.67M
October 31, 202575.374.6974.6975.9674.57.21M
October 30, 202577.7775.3175.3177.7775.310.3M
October 29, 202578.6278.8578.8579.177.826.61M
October 28, 202576.3478.378.38075.8113.63M
October 27, 202576.3876.2576.2576.6975.316.42M
October 24, 202574.5675.4475.4475.8874.535.97M
October 23, 20257474.1574.1574.372.895.13M
October 22, 202574.3674.574.575.573.715.26M
October 21, 202574.5474.8574.8575.1874.215.03M
October 20, 202574.6874.474.475.2273.95.33M
October 17, 202576.373.573.576.7373.458.66M
October 16, 202576.976.376.377.92767.04M
October 15, 202578.1277.2477.2478.676.48.81M
October 14, 202580.8777.6577.6581.8877.5113.3M
October 13, 202577.6580.5180.5181.4777.510.92M
October 10, 202583.1179.9779.9783.6979.5113.65M
October 09, 20258484.2884.2885.4982.5413.57M
September 30, 202581.3583.1283.1284.481.1115.12M
September 29, 202581.9880.9880.9882.2780.1610.28M
September 26, 202582.1782.0182.0184.4881.7612.95M
September 25, 202582.582.1782.1783.1881.7111.73M
September 24, 202579.7782.4182.418379.318.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved