Maxvision Technology Corp. 002990
SZSE · China · Electronic Technology
CNY 51.92-2.18 (-4.03%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 51.92 | -4.03% | CNY 54.11 | CNY 55.00 | CNY 51.12 | 12.09M |
| 2026-09-29 | CNY 54.10 | +6.06% | CNY 51.16 | CNY 54.87 | CNY 50.08 | 13.54M |
| 2026-09-28 | CNY 51.01 | -9.64% | CNY 56.40 | CNY 56.77 | CNY 50.90 | 17.10M |
| 2026-09-24 | CNY 56.45 | +3.46% | CNY 54.45 | CNY 57.53 | CNY 53.39 | 19.50M |
| 2026-09-23 | CNY 54.56 | +2.71% | CNY 52.99 | CNY 55.36 | CNY 52.00 | 14.60M |
| 2026-09-22 | CNY 53.12 | +1.90% | CNY 52.50 | CNY 53.99 | CNY 51.74 | 11.62M |
| 2026-09-21 | CNY 52.13 | +3.60% | CNY 50.96 | CNY 54.44 | CNY 50.96 | 10.76M |
| 2026-09-18 | CNY 50.32 | +1.68% | CNY 50.03 | CNY 50.48 | CNY 48.90 | 7.35M |
| 2026-09-17 | CNY 49.49 | +0.12% | CNY 49.05 | CNY 50.55 | CNY 48.70 | 6.41M |
| 2026-09-16 | CNY 49.43 | +2.85% | CNY 47.99 | CNY 50.92 | CNY 47.65 | 7.93M |
| 2026-09-15 | CNY 48.06 | +2.15% | CNY 46.60 | CNY 49.32 | CNY 46.60 | 6.69M |
| 2026-09-14 | CNY 47.05 | +0.09% | CNY 46.44 | CNY 47.75 | CNY 45.44 | 4.20M |
| 2026-09-11 | CNY 47.01 | -0.95% | CNY 46.74 | CNY 47.74 | CNY 45.10 | 6.12M |
| 2026-09-10 | CNY 47.46 | +0.13% | CNY 47.04 | CNY 48.15 | CNY 46.22 | 5.70M |
| 2026-09-09 | CNY 47.40 | -1.56% | CNY 48.76 | CNY 48.98 | CNY 47.00 | 5.74M |
| 2026-09-08 | CNY 48.15 | -0.84% | CNY 49.01 | CNY 49.69 | CNY 47.89 | 8.10M |
| 2026-09-07 | CNY 48.56 | +3.85% | CNY 47.15 | CNY 49.09 | CNY 46.56 | 7.66M |
| 2026-09-04 | CNY 46.76 | -2.66% | CNY 48.28 | CNY 49.37 | CNY 46.32 | 6.92M |
| 2026-09-03 | CNY 48.04 | +1.39% | CNY 48.00 | CNY 48.73 | CNY 47.22 | 6.34M |
| 2026-09-02 | CNY 47.38 | -0.06% | CNY 46.55 | CNY 47.99 | CNY 46.35 | 5.11M |
| 2026-09-01 | CNY 47.41 | -3.32% | CNY 48.84 | CNY 49.29 | CNY 47.07 | 6.69M |
| 2026-08-31 | CNY 49.04 | +4.79% | CNY 46.50 | CNY 49.08 | CNY 45.62 | 8.41M |
| 2026-08-28 | CNY 46.80 | -3.05% | CNY 48.28 | CNY 49.74 | CNY 46.80 | 8.52M |
| 2026-08-27 | CNY 48.27 | +3.61% | CNY 46.87 | CNY 48.49 | CNY 46.84 | 7.59M |
| 2026-08-26 | CNY 46.59 | -2.06% | CNY 47.61 | CNY 48.02 | CNY 45.58 | 6.46M |
| 2026-08-25 | CNY 47.57 | -0.27% | CNY 47.00 | CNY 48.18 | CNY 45.47 | 6.83M |
| 2026-08-24 | CNY 47.70 | -4.70% | CNY 50.20 | CNY 50.23 | CNY 46.23 | 9.96M |
| 2026-08-21 | CNY 50.05 | -0.89% | CNY 50.20 | CNY 51.46 | CNY 49.10 | 7.76M |
| 2026-08-20 | CNY 50.50 | +0.16% | CNY 50.50 | CNY 51.90 | CNY 49.55 | 9.32M |
| 2026-08-19 | CNY 50.42 | -9.50% | CNY 54.50 | CNY 54.50 | CNY 50.15 | 11.61M |
| 2026-08-18 | CNY 55.71 | -1.59% | CNY 56.65 | CNY 56.92 | CNY 54.37 | 11.79M |
| 2026-08-17 | CNY 56.61 | +6.71% | CNY 52.90 | CNY 56.84 | CNY 52.90 | 14.01M |
| 2026-08-14 | CNY 53.05 | -0.75% | CNY 53.07 | CNY 53.45 | CNY 51.76 | 15.75M |
| 2026-08-13 | CNY 53.45 | -0.07% | CNY 55.07 | CNY 56.75 | CNY 53.41 | 16.24M |
| 2026-08-12 | CNY 53.49 | +2.53% | CNY 53.02 | CNY 56.50 | CNY 53.02 | 16.33M |
| 2026-08-11 | CNY 52.17 | -8.09% | CNY 55.00 | CNY 55.59 | CNY 51.50 | 19.39M |
| 2026-08-10 | CNY 56.76 | +7.46% | CNY 52.83 | CNY 57.00 | CNY 52.12 | 21.32M |
| 2026-08-07 | CNY 52.82 | +7.31% | CNY 49.45 | CNY 54.14 | CNY 48.77 | 22.79M |
| 2026-08-06 | CNY 49.22 | -0.14% | CNY 48.79 | CNY 51.50 | CNY 48.03 | 22.56M |
| 2026-08-05 | CNY 49.29 | +10.00% | CNY 47.95 | CNY 49.29 | CNY 46.03 | 17.77M |
| 2026-08-04 | CNY 44.81 | +9.99% | CNY 41.40 | CNY 44.81 | CNY 41.35 | 6.16M |
| 2026-08-03 | CNY 40.74 | +0.25% | CNY 40.36 | CNY 42.00 | CNY 39.80 | 12.52M |
| 2026-07-31 | CNY 40.64 | +7.63% | CNY 40.00 | CNY 41.54 | CNY 38.86 | 14.62M |
| 2026-07-30 | CNY 37.76 | -9.99% | CNY 41.79 | CNY 42.48 | CNY 37.76 | 9.48M |
| 2026-07-29 | CNY 41.95 | -6.92% | CNY 45.06 | CNY 45.08 | CNY 40.88 | 9.28M |
| 2026-07-28 | CNY 45.07 | -5.08% | CNY 47.32 | CNY 48.15 | CNY 44.73 | 6.36M |
| 2026-07-27 | CNY 47.48 | +1.54% | CNY 46.45 | CNY 47.50 | CNY 44.85 | 7.31M |
| 2026-07-24 | CNY 46.76 | -5.78% | CNY 48.50 | CNY 49.54 | CNY 46.59 | 7.12M |
| 2026-07-23 | CNY 49.63 | +1.97% | CNY 49.00 | CNY 51.11 | CNY 48.10 | 9.36M |
| 2026-07-22 | CNY 48.67 | -1.82% | CNY 48.73 | CNY 50.36 | CNY 48.06 | 8.74M |
| 2026-07-21 | CNY 49.57 | +2.54% | CNY 48.00 | CNY 49.74 | CNY 43.51 | 12.54M |
| 2026-07-20 | CNY 48.34 | -1.91% | CNY 50.78 | CNY 54.10 | CNY 46.92 | 11.56M |
| 2026-07-17 | CNY 49.28 | -9.99% | CNY 54.89 | CNY 54.89 | CNY 49.28 | 9.91M |
| 2026-07-16 | CNY 54.75 | -0.82% | CNY 54.63 | CNY 57.44 | CNY 53.50 | 8.89M |
| 2026-07-15 | CNY 55.20 | -5.64% | CNY 59.09 | CNY 59.15 | CNY 54.70 | 7.79M |
| 2026-07-14 | CNY 58.50 | -0.86% | CNY 59.64 | CNY 61.49 | CNY 56.00 | 10.86M |
| 2026-07-13 | CNY 59.01 | +0.08% | CNY 58.98 | CNY 63.13 | CNY 57.80 | 15.00M |
| 2026-07-10 | CNY 58.96 | -6.13% | CNY 60.53 | CNY 64.60 | CNY 58.96 | 21.63M |
| 2026-07-09 | CNY 62.81 | -10.00% | CNY 66.97 | CNY 67.00 | CNY 62.81 | 9.84M |
| 2026-07-08 | CNY 69.79 | +4.92% | CNY 68.70 | CNY 72.00 | CNY 65.19 | 13.47M |
| 2026-07-07 | CNY 66.52 | -6.98% | CNY 71.00 | CNY 71.51 | CNY 65.87 | 10.12M |
| 2026-07-06 | CNY 71.51 | +0.93% | CNY 72.15 | CNY 74.80 | CNY 70.55 | 10.58M |
| 2026-07-03 | CNY 70.85 | -1.45% | CNY 71.89 | CNY 75.39 | CNY 70.04 | 10.27M |
| 2026-07-02 | CNY 71.89 | -8.19% | CNY 75.50 | CNY 78.00 | CNY 71.34 | 14.00M |
| 2026-07-01 | CNY 78.30 | -0.89% | CNY 77.90 | CNY 81.03 | CNY 76.05 | 14.14M |
| 2026-06-30 | CNY 79.00 | +6.47% | CNY 75.11 | CNY 81.62 | CNY 74.78 | 15.02M |
| 2026-06-29 | CNY 74.20 | -1.33% | CNY 75.13 | CNY 76.78 | CNY 72.00 | 15.70M |
| 2026-06-26 | CNY 75.20 | +3.58% | CNY 72.27 | CNY 77.88 | CNY 72.27 | 27.42M |
| 2026-06-25 | CNY 72.60 | +10.00% | CNY 70.68 | CNY 72.60 | CNY 66.15 | 8.66M |
| 2026-06-24 | CNY 66.00 | +10.00% | CNY 58.82 | CNY 66.00 | CNY 58.31 | 16.86M |
| 2026-06-23 | CNY 60.00 | +1.66% | CNY 58.80 | CNY 61.64 | CNY 58.31 | 13.80M |
| 2026-06-22 | CNY 59.02 | +5.81% | CNY 58.37 | CNY 59.75 | CNY 55.90 | 20.31M |
| 2026-06-18 | CNY 55.78 | +3.60% | CNY 55.02 | CNY 59.22 | CNY 55.02 | 17.60M |
| 2026-06-17 | CNY 53.84 | -1.05% | CNY 55.93 | CNY 56.50 | CNY 53.53 | 17.97M |
| 2026-06-16 | CNY 54.41 | +10.01% | CNY 52.52 | CNY 54.41 | CNY 52.52 | 8.73M |
| 2026-06-15 | CNY 49.46 | +10.01% | CNY 45.50 | CNY 49.46 | CNY 45.01 | 7.87M |
| 2026-06-12 | CNY 44.96 | +3.91% | CNY 43.41 | CNY 45.84 | CNY 43.29 | 6.21M |
| 2026-06-11 | CNY 43.27 | -2.37% | CNY 43.77 | CNY 44.05 | CNY 42.50 | 4.56M |
| 2026-06-10 | CNY 44.32 | -1.64% | CNY 44.44 | CNY 44.99 | CNY 43.71 | 3.98M |
| 2026-06-09 | CNY 45.06 | -0.20% | CNY 46.05 | CNY 46.36 | CNY 44.50 | 4.30M |
| 2026-06-08 | CNY 45.15 | -3.46% | CNY 44.44 | CNY 46.55 | CNY 44.31 | 5.73M |
| 2026-06-05 | CNY 46.77 | -1.04% | CNY 47.12 | CNY 47.59 | CNY 45.71 | 6.34M |
| 2026-06-04 | CNY 47.26 | -1.32% | CNY 47.40 | CNY 48.26 | CNY 46.60 | 5.84M |
| 2026-06-03 | CNY 47.89 | +1.42% | CNY 47.22 | CNY 48.34 | CNY 46.00 | 8.42M |
| 2026-06-02 | CNY 47.22 | -2.58% | CNY 48.47 | CNY 48.75 | CNY 46.66 | 7.21M |
| 2026-06-01 | CNY 48.47 | +4.17% | CNY 47.00 | CNY 49.78 | CNY 46.31 | 12.00M |
| 2026-05-29 | CNY 46.53 | -10.00% | CNY 51.70 | CNY 52.00 | CNY 46.53 | 15.27M |
| 2026-05-28 | CNY 51.70 | -1.17% | CNY 50.99 | CNY 52.25 | CNY 49.16 | 15.82M |
| 2026-05-27 | CNY 52.31 | -8.87% | CNY 59.52 | CNY 60.08 | CNY 51.66 | 22.08M |
| 2026-05-26 | CNY 57.40 | -3.35% | CNY 59.40 | CNY 59.50 | CNY 56.27 | 10.54M |