Maxscend Microelectronics Company Limited (300782.SZ) SHZ
89.10
+4.5(+5.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
89.10
+4.5(+5.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 83.49 | 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 | 77.82 | 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 | 0 | 75.45 | 73.88 | 6.9M |
| February 12, 2026 | 74.88 | 75.2 | 0 | 75.58 | 74.82 | 5.63M |
| February 11, 2026 | 75.5 | 75.16 | 0 | 75.88 | 74.74 | 4.55M |
| February 10, 2026 | 75.69 | 75.5 | 0 | 76.18 | 75.3 | 5.61M |
| February 09, 2026 | 75.95 | 75.69 | 0 | 76 | 75.07 | 6.42M |
| February 06, 2026 | 73.99 | 74.85 | 0 | 77.4 | 73.36 | 10.61M |
| February 05, 2026 | 73.61 | 73.99 | 0 | 74.27 | 73.18 | 4.96M |
| February 04, 2026 | 75.05 | 74.2 | 0 | 75.1 | 73.25 | 8.2M |
| February 03, 2026 | 75.5 | 75.56 | 0 | 75.95 | 74.02 | 7.99M |
| February 02, 2026 | 77.82 | 74.45 | 0 | 78.15 | 74.37 | 10.7M |
| January 30, 2026 | 77.6 | 78.3 | 0 | 79.44 | 75.6 | 12.37M |
| January 29, 2026 | 79.81 | 78.28 | 0 | 81.69 | 78.23 | 13.17M |
| January 28, 2026 | 81 | 80.37 | 0 | 83.12 | 79.71 | 16.77M |
| January 27, 2026 | 78.66 | 80.38 | 0 | 81.22 | 76.97 | 20.07M |
| January 26, 2026 | 81.47 | 78.6 | 0 | 81.79 | 78.03 | 13.92M |
| January 23, 2026 | 79.32 | 81.7 | 0 | 82.7 | 79.15 | 16.14M |
| January 22, 2026 | 80.56 | 79.22 | 0 | 80.99 | 78.1 | 12.76M |
| January 21, 2026 | 77.9 | 79.82 | 0 | 81.35 | 77.52 | 14.41M |
| January 20, 2026 | 79.01 | 78.23 | 0 | 80.14 | 77.52 | 10.16M |
| January 19, 2026 | 80.66 | 79 | 0 | 80.93 | 78.6 | 10.28M |
| January 16, 2026 | 80.8 | 80.66 | 0 | 82.15 | 78.68 | 14.41M |
| January 15, 2026 | 81.01 | 80 | 0 | 81.99 | 78.02 | 14.77M |
| January 14, 2026 | 82.6 | 81.53 | 0 | 84.44 | 80.7 | 17.02M |
| January 13, 2026 | 84.32 | 82.4 | 0 | 85.98 | 82.22 | 19.43M |
| January 12, 2026 | 84.31 | 84.74 | 0 | 85.78 | 83.4 | 19.35M |
| January 09, 2026 | 80.4 | 82.99 | 0 | 83.5 | 80.32 | 18.45M |
| January 08, 2026 | 79.58 | 80.55 | 0 | 81.17 | 79.4 | 10.1M |
| January 07, 2026 | 80.71 | 80.38 | 0 | 81.67 | 79.78 | 13.5M |
| January 06, 2026 | 80.8 | 80.56 | 0 | 81.47 | 79.37 | 15.58M |
| January 05, 2026 | 82 | 80.87 | 0 | 82.39 | 80.05 | 15.98M |
| December 31, 2025 | 82 | 81.48 | 0 | 83.14 | 80.88 | 16.6M |