Maxscend Microelectronics Company Limited (300782.SZ) SHZ

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 ¥7,263.98 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥315.74, while ¥1000 invested 1 year ago would be worth ¥832.58. This corresponds to total returns of 626.4%, -68.43%, -16.74%, respectively, with annualized returns of 31.23%, -20.64%, -16.74%.

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
September 30, 2026	71.03	70.17	70.17	71.43	69.3	8.32M
September 29, 2026	70.13	70.08	70.08	70.86	69.54	7.7M
September 28, 2026	75.53	70.25	70.25	75.7	69.95	12.37M
September 24, 2026	76.66	75.78	75.78	79	75.7	14.31M
September 23, 2026	72.71	76.76	76.76	77.35	72.71	10.68M
September 22, 2026	72.71	74.75	74.75	78.06	72.71	9.91M
September 21, 2026	75.35	76.34	76.34	78.88	75	15.31M
September 18, 2026	72.71	73.74	73.74	74.5	72.71	9.41M
September 17, 2026	72.58	71.65	71.65	73.66	71.29	7.35M
September 16, 2026	70	73.3	73.3	73.66	69.5	10.94M
September 15, 2026	70.21	69.98	69.98	71.76	69.84	6.05M
September 11, 2026	73.51	71	71	73.51	69.43	8.23M
September 10, 2026	73.29	72.02	72.02	74	71.9	8.36M
September 09, 2026	72.48	73.89	73.89	77.25	72.16	15.69M
September 08, 2026	73.5	71.61	71.61	74.64	71.3	8.89M
September 07, 2026	72.53	73.7	73.7	74.34	71.55	9.07M
September 04, 2026	73.51	71.48	71.48	74.79	71.07	7.7M
September 03, 2026	74.29	72.89	72.89	74.95	72.45	6.59M
September 02, 2026	74.5	73.5	73.5	74.92	73.38	6.99M
September 01, 2026	78.33	75.52	75.52	78.78	75.5	9.42M
August 31, 2026	75.85	78.98	78.98	78.99	75.58	7.91M
August 28, 2026	79.24	77.39	77.39	80.44	77.32	8.47M
August 27, 2026	77.4	80	80	80.8	76.94	12.46M
August 26, 2026	75.64	76.87	76.87	78.63	75.1	12.7M
August 25, 2026	73.63	75.85	75.85	76.39	72.27	9.34M
August 24, 2026	76.59	74.55	74.55	77.43	72.92	8.99M
August 21, 2026	76	77.14	77.14	78.58	75.93	7.4M
August 20, 2026	76.78	76.7	76.7	79.01	76.01	9.79M
August 19, 2026	79	76.14	76.14	80.59	75.8	12.29M
August 18, 2026	82.88	81.68	81.68	83.2	80	10.07M
August 17, 2026	79.5	82.49	82.49	83.25	79.01	13.07M
August 14, 2026	79.3	78.87	78.87	80.34	77.6	10.18M
August 13, 2026	80.29	78.95	78.95	82	78.53	16.24M
August 12, 2026	77.45	80.12	80.12	82	77.45	17.03M
August 11, 2026	75.9	77.55	77.55	79.56	75.44	15.07M
August 10, 2026	78.43	76.41	76.41	78.88	75.16	12.25M
August 07, 2026	75.3	78.02	78.02	78.2	74	16.46M
August 06, 2026	71.11	75.38	75.38	77.6	71.02	19.45M
August 05, 2026	71	72.87	72.87	73.96	70.66	19.15M
August 04, 2026	68.5	72.34	72.34	72.42	67.53	15.96M
August 03, 2026	67.9	67.02	67.02	68.68	66.5	9.94M
July 31, 2026	68.59	67.92	67.92	70.47	67.61	18.39M
July 30, 2026	67.22	64.72	64.72	67.88	64.55	16.24M
July 29, 2026	68.8	68.01	68.01	69.8	65.8	13.43M
July 28, 2026	71.07	68.8	68.8	72.47	68.5	11.62M
July 27, 2026	71.44	72.9	72.9	72.9	69.5	10.94M
July 23, 2026	75	72.83	72.83	75.76	72.22	12.25M
July 22, 2026	74	74.07	74.07	77.16	73.52	17.73M
July 21, 2026	73.5	75.74	75.74	75.93	67.32	23.94M
July 20, 2026	78.45	72.21	72.21	78.69	70.01	22.43M
July 17, 2026	82.9	77.12	77.12	83.35	75.2	22.02M
July 16, 2026	85	83.25	83.25	89.04	82.67	17.58M
July 15, 2026	91.5	86.4	86.4	95.79	85.95	21.82M
July 14, 2026	88.54	86.71	86.71	88.88	83.07	17.7M
July 13, 2026	93.5	87.95	87.95	95.55	87.5	18.75M
July 10, 2026	92.49	94.69	94.69	99.88	91.8	29.08M
July 09, 2026	91.33	92.83	92.83	93	87.18	17.85M
July 08, 2026	91.11	89.63	89.63	92.93	86.88	16.91M
July 07, 2026	93.7	91.42	91.42	95.02	89.78	17.24M
July 06, 2026	99.08	95.82	95.82	99.72	93.39	16.21M