Suzhou Maxwell Technologies Co., Ltd. Class A 300751
SZSE · China · Electronic Technology
CNY 176.90-5.14 (-2.82%)
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 176.90 | -2.82% | CNY 182.14 | CNY 185.10 | CNY 176.28 | 2.93M |
| 2026-09-29 | CNY 182.04 | -0.31% | CNY 180.21 | CNY 184.69 | CNY 179.36 | 2.87M |
| 2026-09-28 | CNY 182.60 | -6.12% | CNY 192.89 | CNY 194.00 | CNY 181.57 | 4.27M |
| 2026-09-24 | CNY 194.50 | -3.38% | CNY 199.59 | CNY 200.92 | CNY 194.44 | 3.16M |
| 2026-09-23 | CNY 201.31 | -1.08% | CNY 203.52 | CNY 206.44 | CNY 199.80 | 3.98M |
| 2026-09-22 | CNY 203.51 | +0.62% | CNY 206.50 | CNY 211.98 | CNY 202.50 | 6.03M |
| 2026-09-21 | CNY 202.25 | -0.53% | CNY 208.98 | CNY 209.88 | CNY 201.21 | 6.67M |
| 2026-09-18 | CNY 203.33 | +4.01% | CNY 200.01 | CNY 207.78 | CNY 194.28 | 6.64M |
| 2026-09-17 | CNY 195.50 | -0.76% | CNY 195.05 | CNY 201.40 | CNY 194.18 | 4.17M |
| 2026-09-16 | CNY 197.00 | +2.52% | CNY 189.37 | CNY 201.47 | CNY 187.00 | 7.46M |
| 2026-09-15 | CNY 192.16 | +3.06% | CNY 185.00 | CNY 193.69 | CNY 183.50 | 5.18M |
| 2026-09-14 | CNY 186.45 | -0.93% | CNY 188.24 | CNY 188.59 | CNY 180.68 | 4.65M |
| 2026-09-11 | CNY 188.20 | -3.49% | CNY 191.60 | CNY 191.99 | CNY 181.34 | 5.64M |
| 2026-09-10 | CNY 195.00 | +1.77% | CNY 194.61 | CNY 201.69 | CNY 190.65 | 5.24M |
| 2026-09-09 | CNY 191.60 | -0.73% | CNY 196.01 | CNY 197.00 | CNY 190.21 | 3.58M |
| 2026-09-08 | CNY 193.00 | -2.76% | CNY 200.00 | CNY 201.60 | CNY 192.86 | 4.95M |
| 2026-09-07 | CNY 198.48 | +3.42% | CNY 191.68 | CNY 201.75 | CNY 191.67 | 6.94M |
| 2026-09-04 | CNY 191.92 | -6.17% | CNY 206.03 | CNY 208.66 | CNY 189.73 | 6.88M |
| 2026-09-03 | CNY 204.55 | -0.26% | CNY 206.17 | CNY 209.89 | CNY 200.50 | 3.67M |
| 2026-09-02 | CNY 205.09 | -0.98% | CNY 205.18 | CNY 208.50 | CNY 199.37 | 5.33M |
| 2026-09-01 | CNY 207.11 | -7.10% | CNY 221.00 | CNY 221.80 | CNY 207.00 | 8.19M |
| 2026-08-31 | CNY 222.94 | +2.13% | CNY 211.80 | CNY 224.50 | CNY 210.01 | 7.77M |
| 2026-08-28 | CNY 218.30 | -3.32% | CNY 226.83 | CNY 231.30 | CNY 217.60 | 7.05M |
| 2026-08-27 | CNY 225.80 | +2.09% | CNY 220.18 | CNY 228.00 | CNY 216.00 | 7.06M |
| 2026-08-26 | CNY 221.18 | +4.58% | CNY 212.24 | CNY 228.80 | CNY 212.16 | 11.37M |
| 2026-08-25 | CNY 211.50 | +4.85% | CNY 193.51 | CNY 212.93 | CNY 193.51 | 12.55M |
| 2026-08-24 | CNY 201.72 | +4.16% | CNY 197.14 | CNY 207.14 | CNY 190.50 | 9.17M |
| 2026-08-21 | CNY 193.66 | -1.21% | CNY 194.20 | CNY 197.04 | CNY 188.56 | 6.12M |
| 2026-08-20 | CNY 196.04 | +3.45% | CNY 189.00 | CNY 202.74 | CNY 188.18 | 11.34M |
| 2026-08-19 | CNY 189.50 | -10.82% | CNY 206.80 | CNY 207.99 | CNY 187.01 | 14.25M |
| 2026-08-18 | CNY 212.50 | +13.60% | CNY 186.36 | CNY 212.97 | CNY 186.01 | 14.12M |
| 2026-08-17 | CNY 187.06 | +4.86% | CNY 180.00 | CNY 189.86 | CNY 179.73 | 7.57M |
| 2026-08-14 | CNY 178.39 | +3.06% | CNY 173.89 | CNY 178.58 | CNY 170.69 | 5.43M |
| 2026-08-13 | CNY 173.09 | -3.03% | CNY 178.44 | CNY 181.68 | CNY 173.00 | 5.79M |
| 2026-08-12 | CNY 178.50 | +4.85% | CNY 169.88 | CNY 181.38 | CNY 169.88 | 6.38M |
| 2026-08-11 | CNY 170.24 | -1.10% | CNY 169.01 | CNY 174.76 | CNY 166.80 | 4.67M |
| 2026-08-10 | CNY 172.14 | +0.22% | CNY 176.00 | CNY 178.88 | CNY 168.50 | 5.83M |
| 2026-08-07 | CNY 171.77 | +1.41% | CNY 170.01 | CNY 173.25 | CNY 165.12 | 6.36M |
| 2026-08-06 | CNY 169.38 | +1.70% | CNY 164.31 | CNY 172.83 | CNY 161.72 | 7.80M |
| 2026-08-05 | CNY 166.55 | +6.85% | CNY 155.88 | CNY 168.88 | CNY 154.28 | 9.29M |
| 2026-08-04 | CNY 155.87 | +6.83% | CNY 147.36 | CNY 158.00 | CNY 145.29 | 8.04M |
| 2026-08-03 | CNY 145.91 | -1.98% | CNY 148.80 | CNY 151.96 | CNY 144.85 | 7.61M |
| 2026-07-31 | CNY 148.86 | +4.08% | CNY 155.00 | CNY 157.11 | CNY 148.67 | 9.29M |
| 2026-07-30 | CNY 143.03 | -11.64% | CNY 159.65 | CNY 161.00 | CNY 140.60 | 14.03M |
| 2026-07-29 | CNY 161.87 | -3.80% | CNY 170.46 | CNY 172.37 | CNY 153.88 | 8.94M |
| 2026-07-28 | CNY 168.26 | -8.09% | CNY 182.20 | CNY 182.38 | CNY 167.00 | 5.96M |
| 2026-07-27 | CNY 183.08 | +0.98% | CNY 182.39 | CNY 183.83 | CNY 175.36 | 5.53M |
| 2026-07-24 | CNY 181.30 | -0.38% | CNY 179.05 | CNY 186.52 | CNY 176.01 | 6.19M |
| 2026-07-23 | CNY 182.00 | -3.05% | CNY 188.99 | CNY 192.02 | CNY 178.95 | 6.41M |
| 2026-07-22 | CNY 187.73 | -3.88% | CNY 194.00 | CNY 197.51 | CNY 187.00 | 8.19M |
| 2026-07-21 | CNY 195.31 | +16.58% | CNY 170.42 | CNY 197.55 | CNY 156.78 | 15.37M |
| 2026-07-20 | CNY 167.54 | -12.05% | CNY 192.99 | CNY 194.73 | CNY 160.47 | 12.06M |
| 2026-07-17 | CNY 190.50 | -11.81% | CNY 216.72 | CNY 217.00 | CNY 187.18 | 9.30M |
| 2026-07-16 | CNY 216.00 | -5.79% | CNY 226.09 | CNY 229.00 | CNY 213.19 | 6.06M |
| 2026-07-15 | CNY 229.27 | -3.02% | CNY 240.00 | CNY 242.00 | CNY 227.00 | 5.73M |
| 2026-07-14 | CNY 236.40 | -4.12% | CNY 245.02 | CNY 248.04 | CNY 226.00 | 8.75M |
| 2026-07-13 | CNY 246.56 | -7.66% | CNY 261.00 | CNY 264.99 | CNY 243.07 | 8.12M |
| 2026-07-10 | CNY 267.00 | -4.17% | CNY 276.49 | CNY 287.68 | CNY 267.00 | 9.49M |
| 2026-07-09 | CNY 278.61 | +9.20% | CNY 270.28 | CNY 279.76 | CNY 261.57 | 10.75M |
| 2026-07-08 | CNY 255.14 | -2.25% | CNY 261.79 | CNY 267.52 | CNY 248.29 | 7.26M |
| 2026-07-07 | CNY 261.00 | +1.86% | CNY 256.00 | CNY 269.47 | CNY 253.00 | 7.29M |
| 2026-07-06 | CNY 256.24 | -3.31% | CNY 270.00 | CNY 276.00 | CNY 250.00 | 9.07M |
| 2026-07-03 | CNY 265.01 | -0.50% | CNY 271.66 | CNY 272.88 | CNY 256.77 | 9.18M |
| 2026-07-02 | CNY 266.33 | -13.11% | CNY 292.55 | CNY 292.67 | CNY 265.65 | 16.35M |
| 2026-07-01 | CNY 306.50 | +8.51% | CNY 291.00 | CNY 318.00 | CNY 279.65 | 20.47M |
| 2026-06-30 | CNY 282.46 | +7.15% | CNY 269.00 | CNY 285.88 | CNY 264.07 | 14.99M |
| 2026-06-29 | CNY 263.60 | +0.64% | CNY 263.17 | CNY 271.13 | CNY 252.66 | 10.57M |
| 2026-06-26 | CNY 261.93 | +4.98% | CNY 244.00 | CNY 265.00 | CNY 238.00 | 16.89M |
| 2026-06-25 | CNY 249.50 | +9.55% | CNY 227.77 | CNY 261.00 | CNY 221.20 | 16.96M |
| 2026-06-24 | CNY 227.75 | +9.33% | CNY 209.00 | CNY 228.00 | CNY 204.00 | 12.56M |
| 2026-06-23 | CNY 208.31 | -6.55% | CNY 218.00 | CNY 220.28 | CNY 207.97 | 10.20M |
| 2026-06-22 | CNY 222.90 | +1.02% | CNY 220.82 | CNY 228.00 | CNY 216.10 | 10.65M |
| 2026-06-18 | CNY 220.64 | -1.94% | CNY 220.95 | CNY 226.81 | CNY 216.50 | 10.55M |
| 2026-06-17 | CNY 225.00 | +2.09% | CNY 218.57 | CNY 228.50 | CNY 217.81 | 11.86M |
| 2026-06-16 | CNY 220.40 | +3.23% | CNY 218.00 | CNY 229.58 | CNY 211.01 | 12.60M |
| 2026-06-15 | CNY 213.50 | +0.23% | CNY 212.90 | CNY 215.00 | CNY 207.87 | 10.27M |
| 2026-06-12 | CNY 213.00 | +0.31% | CNY 220.58 | CNY 237.66 | CNY 211.30 | 16.61M |
| 2026-06-11 | CNY 212.34 | +4.78% | CNY 203.86 | CNY 213.59 | CNY 195.00 | 11.27M |
| 2026-06-10 | CNY 202.66 | -3.55% | CNY 208.50 | CNY 209.94 | CNY 198.00 | 9.20M |
| 2026-06-09 | CNY 210.11 | +2.00% | CNY 210.71 | CNY 211.28 | CNY 202.61 | 7.90M |
| 2026-06-08 | CNY 206.00 | -10.24% | CNY 221.00 | CNY 223.98 | CNY 201.23 | 13.64M |
| 2026-06-05 | CNY 229.51 | +1.14% | CNY 226.90 | CNY 235.89 | CNY 218.00 | 11.72M |
| 2026-06-04 | CNY 226.92 | +4.09% | CNY 215.80 | CNY 233.30 | CNY 210.28 | 15.02M |
| 2026-06-03 | CNY 218.00 | -0.33% | CNY 219.96 | CNY 231.20 | CNY 215.00 | 12.25M |
| 2026-06-02 | CNY 218.72 | -9.80% | CNY 238.36 | CNY 241.36 | CNY 217.51 | 14.15M |
| 2026-06-01 | CNY 242.48 | -2.88% | CNY 246.00 | CNY 259.95 | CNY 240.70 | 9.59M |
| 2026-05-29 | CNY 249.66 | -4.33% | CNY 260.36 | CNY 264.49 | CNY 241.04 | 10.99M |
| 2026-05-28 | CNY 260.97 | -3.22% | CNY 270.02 | CNY 271.00 | CNY 253.63 | 10.47M |
| 2026-05-27 | CNY 269.65 | -7.08% | CNY 291.01 | CNY 293.37 | CNY 268.88 | 13.00M |
| 2026-05-26 | CNY 290.20 | -2.69% | CNY 298.27 | CNY 301.05 | CNY 283.07 | 11.45M |