Maxscend Microelectronics Company Limited Class A 300782
SZSE · China · Electronic Technology
CNY 70.17+0.09 (+0.13%)
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 70.17 | +0.13% | CNY 71.03 | CNY 71.43 | CNY 69.30 | 8.15M |
| 2026-09-29 | CNY 70.08 | -0.24% | CNY 70.13 | CNY 70.86 | CNY 69.54 | 7.59M |
| 2026-09-28 | CNY 70.25 | -7.30% | CNY 75.53 | CNY 75.70 | CNY 69.95 | 12.32M |
| 2026-09-24 | CNY 75.78 | -1.28% | CNY 76.66 | CNY 79.00 | CNY 75.70 | 14.30M |
| 2026-09-23 | CNY 76.76 | +2.69% | CNY 74.75 | CNY 77.35 | CNY 74.28 | 10.68M |
| 2026-09-22 | CNY 74.75 | -2.08% | CNY 77.53 | CNY 78.06 | CNY 74.46 | 9.91M |
| 2026-09-21 | CNY 76.34 | +3.53% | CNY 75.35 | CNY 78.88 | CNY 75.00 | 15.23M |
| 2026-09-18 | CNY 73.74 | +2.92% | CNY 72.71 | CNY 74.50 | CNY 72.71 | 9.25M |
| 2026-09-17 | CNY 71.65 | -2.25% | CNY 72.58 | CNY 73.66 | CNY 71.29 | 7.29M |
| 2026-09-16 | CNY 73.30 | +4.74% | CNY 70.00 | CNY 73.66 | CNY 69.50 | 10.85M |
| 2026-09-15 | CNY 69.98 | -1.02% | CNY 70.21 | CNY 71.76 | CNY 69.84 | 5.99M |
| 2026-09-14 | CNY 70.70 | -0.42% | CNY 70.50 | CNY 72.35 | CNY 69.86 | 6.22M |
| 2026-09-11 | CNY 71.00 | -1.42% | CNY 72.05 | CNY 72.99 | CNY 69.43 | 8.23M |
| 2026-09-10 | CNY 72.02 | -2.53% | CNY 73.29 | CNY 74.00 | CNY 71.90 | 8.27M |
| 2026-09-09 | CNY 73.89 | +3.18% | CNY 72.48 | CNY 77.25 | CNY 72.16 | 15.61M |
| 2026-09-08 | CNY 71.61 | -2.84% | CNY 73.50 | CNY 74.64 | CNY 71.30 | 8.80M |
| 2026-09-07 | CNY 73.70 | +3.11% | CNY 72.53 | CNY 74.34 | CNY 71.55 | 8.97M |
| 2026-09-04 | CNY 71.48 | -1.93% | CNY 73.51 | CNY 74.79 | CNY 71.07 | 7.66M |
| 2026-09-03 | CNY 72.89 | -0.83% | CNY 74.29 | CNY 74.95 | CNY 72.45 | 6.55M |
| 2026-09-02 | CNY 73.50 | -2.67% | CNY 74.50 | CNY 74.92 | CNY 73.38 | 6.89M |
| 2026-09-01 | CNY 75.52 | -4.38% | CNY 78.33 | CNY 78.78 | CNY 75.50 | 9.35M |
| 2026-08-31 | CNY 78.98 | +2.05% | CNY 75.85 | CNY 78.99 | CNY 75.58 | 7.70M |
| 2026-08-28 | CNY 77.39 | -3.26% | CNY 79.24 | CNY 80.44 | CNY 77.32 | 8.42M |
| 2026-08-27 | CNY 80.00 | +4.07% | CNY 77.40 | CNY 80.80 | CNY 76.94 | 12.39M |
| 2026-08-26 | CNY 76.87 | +1.34% | CNY 75.64 | CNY 78.63 | CNY 75.10 | 12.63M |
| 2026-08-25 | CNY 75.85 | +1.74% | CNY 73.63 | CNY 76.39 | CNY 72.27 | 9.28M |
| 2026-08-24 | CNY 74.55 | -3.36% | CNY 76.59 | CNY 77.43 | CNY 72.92 | 8.99M |
| 2026-08-21 | CNY 77.14 | +0.57% | CNY 76.00 | CNY 78.58 | CNY 75.93 | 7.37M |
| 2026-08-20 | CNY 76.70 | +0.74% | CNY 76.78 | CNY 79.01 | CNY 76.01 | 9.74M |
| 2026-08-19 | CNY 76.14 | -6.78% | CNY 79.00 | CNY 80.59 | CNY 75.80 | 12.22M |
| 2026-08-18 | CNY 81.68 | -0.98% | CNY 82.88 | CNY 83.20 | CNY 80.00 | 10.01M |
| 2026-08-17 | CNY 82.49 | +4.59% | CNY 79.50 | CNY 83.25 | CNY 79.01 | 12.90M |
| 2026-08-14 | CNY 78.87 | -0.10% | CNY 79.30 | CNY 80.34 | CNY 77.60 | 10.08M |
| 2026-08-13 | CNY 78.95 | -1.46% | CNY 80.29 | CNY 82.00 | CNY 78.53 | 16.13M |
| 2026-08-12 | CNY 80.12 | +3.31% | CNY 77.45 | CNY 82.00 | CNY 77.45 | 16.92M |
| 2026-08-11 | CNY 77.55 | +1.49% | CNY 75.90 | CNY 79.56 | CNY 75.44 | 14.99M |
| 2026-08-10 | CNY 76.41 | -2.06% | CNY 78.43 | CNY 78.88 | CNY 75.16 | 12.15M |
| 2026-08-07 | CNY 78.02 | +3.50% | CNY 75.30 | CNY 78.20 | CNY 74.00 | 16.32M |
| 2026-08-06 | CNY 75.38 | +3.44% | CNY 71.11 | CNY 77.60 | CNY 71.02 | 19.17M |
| 2026-08-05 | CNY 72.87 | +0.73% | CNY 71.00 | CNY 73.96 | CNY 70.66 | 19.03M |
| 2026-08-04 | CNY 72.34 | +7.94% | CNY 68.50 | CNY 72.42 | CNY 67.53 | 15.76M |
| 2026-08-03 | CNY 67.02 | -1.33% | CNY 67.90 | CNY 68.68 | CNY 66.50 | 9.89M |
| 2026-07-31 | CNY 67.92 | +4.94% | CNY 68.59 | CNY 70.47 | CNY 67.61 | 18.22M |
| 2026-07-30 | CNY 64.72 | -4.84% | CNY 67.22 | CNY 67.88 | CNY 64.55 | 16.12M |
| 2026-07-29 | CNY 68.01 | -1.15% | CNY 68.80 | CNY 69.80 | CNY 65.80 | 13.36M |
| 2026-07-28 | CNY 68.80 | -5.62% | CNY 71.07 | CNY 72.47 | CNY 68.50 | 11.50M |
| 2026-07-27 | CNY 72.90 | +2.68% | CNY 71.44 | CNY 72.90 | CNY 69.50 | 10.77M |
| 2026-07-24 | CNY 71.00 | -2.51% | CNY 71.85 | CNY 73.63 | CNY 71.00 | 10.16M |
| 2026-07-23 | CNY 72.83 | -1.67% | CNY 75.00 | CNY 75.76 | CNY 72.22 | 12.12M |
| 2026-07-22 | CNY 74.07 | -2.20% | CNY 74.00 | CNY 77.16 | CNY 73.52 | 17.52M |
| 2026-07-21 | CNY 75.74 | +4.89% | CNY 73.50 | CNY 75.93 | CNY 67.32 | 23.75M |
| 2026-07-20 | CNY 72.21 | -6.37% | CNY 78.45 | CNY 78.69 | CNY 70.01 | 22.16M |
| 2026-07-17 | CNY 77.12 | -7.36% | CNY 82.90 | CNY 83.35 | CNY 75.20 | 21.88M |
| 2026-07-16 | CNY 83.25 | -3.65% | CNY 85.00 | CNY 89.04 | CNY 82.67 | 17.32M |
| 2026-07-15 | CNY 86.40 | -0.36% | CNY 91.50 | CNY 95.79 | CNY 85.95 | 21.63M |
| 2026-07-14 | CNY 86.71 | -1.41% | CNY 88.54 | CNY 88.88 | CNY 83.07 | 17.49M |
| 2026-07-13 | CNY 87.95 | -7.12% | CNY 93.50 | CNY 95.55 | CNY 87.50 | 18.53M |
| 2026-07-10 | CNY 94.69 | +2.00% | CNY 92.49 | CNY 99.88 | CNY 91.80 | 28.90M |
| 2026-07-09 | CNY 92.83 | +3.57% | CNY 91.33 | CNY 93.00 | CNY 87.18 | 17.85M |
| 2026-07-08 | CNY 89.63 | -1.96% | CNY 91.11 | CNY 92.93 | CNY 86.88 | 16.91M |
| 2026-07-07 | CNY 91.42 | -4.59% | CNY 93.70 | CNY 95.02 | CNY 89.78 | 17.24M |
| 2026-07-06 | CNY 95.82 | -2.61% | CNY 99.08 | CNY 99.72 | CNY 93.39 | 16.21M |
| 2026-07-03 | CNY 98.39 | -3.05% | CNY 99.99 | CNY 103.95 | CNY 98.39 | 18.38M |
| 2026-07-02 | CNY 101.49 | -2.88% | CNY 102.78 | CNY 108.39 | CNY 99.60 | 21.87M |
| 2026-07-01 | CNY 104.50 | -4.64% | CNY 110.30 | CNY 113.00 | CNY 103.50 | 25.06M |
| 2026-06-30 | CNY 109.58 | +8.71% | CNY 100.55 | CNY 109.97 | CNY 98.88 | 28.82M |
| 2026-06-29 | CNY 100.80 | -0.13% | CNY 101.15 | CNY 106.00 | CNY 96.77 | 28.10M |
| 2026-06-26 | CNY 100.93 | -9.33% | CNY 109.94 | CNY 112.34 | CNY 100.91 | 36.01M |
| 2026-06-25 | CNY 111.32 | -2.03% | CNY 113.00 | CNY 116.50 | CNY 107.56 | 34.27M |
| 2026-06-24 | CNY 113.63 | -0.25% | CNY 112.65 | CNY 114.56 | CNY 108.55 | 33.69M |
| 2026-06-23 | CNY 113.92 | +1.37% | CNY 113.50 | CNY 120.00 | CNY 109.80 | 46.54M |
| 2026-06-22 | CNY 112.38 | +5.92% | CNY 109.88 | CNY 112.38 | CNY 104.00 | 46.06M |
| 2026-06-18 | CNY 106.10 | +6.31% | CNY 99.74 | CNY 109.01 | CNY 99.20 | 41.65M |
| 2026-06-17 | CNY 99.80 | +2.14% | CNY 96.50 | CNY 101.09 | CNY 95.50 | 21.25M |
| 2026-06-16 | CNY 97.71 | +1.09% | CNY 96.80 | CNY 98.62 | CNY 95.00 | 19.38M |
| 2026-06-15 | CNY 96.66 | +7.69% | CNY 89.75 | CNY 96.83 | CNY 88.80 | 25.96M |
| 2026-06-12 | CNY 89.76 | -2.28% | CNY 94.01 | CNY 95.00 | CNY 87.60 | 31.47M |
| 2026-06-11 | CNY 91.85 | -2.81% | CNY 93.56 | CNY 95.56 | CNY 90.51 | 18.18M |
| 2026-06-10 | CNY 94.51 | -4.54% | CNY 98.47 | CNY 98.98 | CNY 93.00 | 17.17M |
| 2026-06-09 | CNY 99.00 | +5.47% | CNY 95.62 | CNY 101.00 | CNY 93.31 | 24.03M |
| 2026-06-08 | CNY 93.87 | -10.40% | CNY 100.00 | CNY 101.73 | CNY 93.58 | 27.09M |
| 2026-06-05 | CNY 104.77 | -0.08% | CNY 104.05 | CNY 108.56 | CNY 102.75 | 22.12M |
| 2026-06-04 | CNY 104.85 | +0.29% | CNY 106.22 | CNY 108.08 | CNY 103.01 | 18.97M |
| 2026-06-03 | CNY 104.55 | +3.19% | CNY 109.00 | CNY 110.85 | CNY 103.38 | 30.58M |
| 2026-06-02 | CNY 101.32 | +0.97% | CNY 100.14 | CNY 103.70 | CNY 99.60 | 20.64M |
| 2026-06-01 | CNY 100.35 | -7.17% | CNY 109.89 | CNY 110.80 | CNY 100.03 | 24.36M |
| 2026-05-29 | CNY 108.10 | -7.68% | CNY 118.49 | CNY 120.36 | CNY 106.68 | 31.91M |
| 2026-05-28 | CNY 117.09 | +0.10% | CNY 116.96 | CNY 118.47 | CNY 112.00 | 26.44M |
| 2026-05-27 | CNY 116.97 | -0.80% | CNY 117.91 | CNY 122.80 | CNY 114.00 | 26.51M |
| 2026-05-26 | CNY 117.91 | -4.31% | CNY 124.78 | CNY 125.29 | CNY 114.78 | 31.72M |