Maxio Technology (Hangzhou) Co., Ltd. Class A 688449
SSE · China · Electronic Technology
CNY 55.80-1.89 (-3.28%)
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 55.80 | -3.28% | CNY 57.16 | CNY 58.33 | CNY 55.55 | 4.57M |
| 2026-09-29 | CNY 57.69 | +0.77% | CNY 57.78 | CNY 58.20 | CNY 57.04 | 4.21M |
| 2026-09-28 | CNY 57.25 | -7.08% | CNY 62.00 | CNY 62.00 | CNY 56.41 | 6.56M |
| 2026-09-24 | CNY 61.61 | -4.27% | CNY 64.70 | CNY 64.77 | CNY 61.57 | 4.26M |
| 2026-09-23 | CNY 64.36 | +0.26% | CNY 64.80 | CNY 65.58 | CNY 64.00 | 4.22M |
| 2026-09-22 | CNY 64.19 | -1.00% | CNY 65.85 | CNY 66.50 | CNY 63.96 | 6.76M |
| 2026-09-21 | CNY 64.84 | -0.55% | CNY 66.50 | CNY 66.88 | CNY 64.50 | 7.51M |
| 2026-09-18 | CNY 65.20 | +4.07% | CNY 63.99 | CNY 66.59 | CNY 63.30 | 9.37M |
| 2026-09-17 | CNY 62.65 | -0.24% | CNY 61.70 | CNY 64.54 | CNY 61.70 | 7.03M |
| 2026-09-16 | CNY 62.80 | +6.13% | CNY 59.50 | CNY 64.20 | CNY 58.76 | 6.95M |
| 2026-09-15 | CNY 59.17 | +0.31% | CNY 58.51 | CNY 60.98 | CNY 58.22 | 4.67M |
| 2026-09-14 | CNY 58.99 | -1.02% | CNY 58.60 | CNY 59.47 | CNY 57.84 | 4.55M |
| 2026-09-11 | CNY 59.60 | -2.50% | CNY 60.20 | CNY 60.79 | CNY 57.52 | 6.21M |
| 2026-09-10 | CNY 61.13 | -0.52% | CNY 60.91 | CNY 62.15 | CNY 60.60 | 4.73M |
| 2026-09-09 | CNY 61.45 | -0.76% | CNY 63.00 | CNY 63.77 | CNY 61.06 | 4.83M |
| 2026-09-08 | CNY 61.92 | -1.15% | CNY 62.31 | CNY 64.20 | CNY 61.23 | 6.27M |
| 2026-09-07 | CNY 62.64 | +2.69% | CNY 62.00 | CNY 63.28 | CNY 61.51 | 7.38M |
| 2026-09-04 | CNY 61.00 | -6.47% | CNY 65.75 | CNY 66.05 | CNY 59.23 | 9.18M |
| 2026-09-03 | CNY 65.22 | +2.95% | CNY 63.99 | CNY 66.40 | CNY 62.18 | 8.54M |
| 2026-09-02 | CNY 63.35 | -2.66% | CNY 63.99 | CNY 64.78 | CNY 62.91 | 5.95M |
| 2026-09-01 | CNY 65.08 | -5.42% | CNY 68.42 | CNY 68.81 | CNY 64.85 | 9.00M |
| 2026-08-31 | CNY 68.81 | +6.12% | CNY 63.28 | CNY 69.69 | CNY 62.82 | 11.71M |
| 2026-08-28 | CNY 64.84 | -5.45% | CNY 68.43 | CNY 68.76 | CNY 64.82 | 10.04M |
| 2026-08-27 | CNY 68.58 | +8.26% | CNY 64.04 | CNY 69.55 | CNY 62.89 | 12.40M |
| 2026-08-26 | CNY 63.35 | -4.95% | CNY 68.00 | CNY 68.86 | CNY 63.25 | 10.70M |
| 2026-08-25 | CNY 66.65 | +0.92% | CNY 65.00 | CNY 68.29 | CNY 63.79 | 9.26M |
| 2026-08-24 | CNY 66.04 | -3.10% | CNY 69.55 | CNY 70.32 | CNY 64.83 | 10.59M |
| 2026-08-21 | CNY 68.15 | -0.07% | CNY 67.89 | CNY 69.91 | CNY 67.00 | 8.77M |
| 2026-08-20 | CNY 68.20 | +1.25% | CNY 68.70 | CNY 70.77 | CNY 66.69 | 10.05M |
| 2026-08-19 | CNY 67.36 | -5.17% | CNY 68.41 | CNY 71.35 | CNY 67.00 | 14.96M |
| 2026-08-18 | CNY 71.03 | +0.21% | CNY 70.88 | CNY 73.23 | CNY 69.52 | 16.62M |
| 2026-08-17 | CNY 70.88 | +1.77% | CNY 69.65 | CNY 72.85 | CNY 68.99 | 18.59M |
| 2026-08-14 | CNY 69.65 | +11.26% | CNY 66.04 | CNY 70.36 | CNY 65.31 | 20.32M |
| 2026-08-13 | CNY 62.60 | +0.24% | CNY 64.01 | CNY 66.33 | CNY 62.50 | 12.74M |
| 2026-08-12 | CNY 62.45 | -1.85% | CNY 63.40 | CNY 63.70 | CNY 61.93 | 11.29M |
| 2026-08-11 | CNY 63.63 | +9.99% | CNY 57.28 | CNY 66.00 | CNY 56.80 | 16.81M |
| 2026-08-10 | CNY 57.85 | -2.84% | CNY 60.00 | CNY 60.16 | CNY 56.50 | 9.76M |
| 2026-08-07 | CNY 59.54 | +5.16% | CNY 56.38 | CNY 60.50 | CNY 55.80 | 10.72M |
| 2026-08-06 | CNY 56.62 | -1.41% | CNY 55.44 | CNY 57.89 | CNY 54.80 | 9.40M |
| 2026-08-05 | CNY 57.43 | +8.15% | CNY 53.15 | CNY 58.49 | CNY 53.02 | 11.26M |
| 2026-08-04 | CNY 53.10 | +8.46% | CNY 49.00 | CNY 53.44 | CNY 48.70 | 10.02M |
| 2026-08-03 | CNY 48.96 | -6.65% | CNY 52.08 | CNY 52.76 | CNY 48.53 | 10.18M |
| 2026-07-31 | CNY 52.45 | +7.79% | CNY 53.50 | CNY 56.18 | CNY 51.78 | 13.07M |
| 2026-07-30 | CNY 48.66 | -6.35% | CNY 51.51 | CNY 52.15 | CNY 47.75 | 8.58M |
| 2026-07-29 | CNY 51.96 | -0.61% | CNY 52.50 | CNY 52.78 | CNY 48.88 | 9.81M |
| 2026-07-28 | CNY 52.28 | -7.22% | CNY 55.00 | CNY 55.98 | CNY 52.00 | 8.10M |
| 2026-07-27 | CNY 56.35 | +3.34% | CNY 54.58 | CNY 56.50 | CNY 52.35 | 7.93M |
| 2026-07-24 | CNY 54.53 | -1.25% | CNY 54.60 | CNY 56.28 | CNY 53.55 | 7.98M |
| 2026-07-23 | CNY 55.22 | -2.58% | CNY 57.20 | CNY 57.75 | CNY 54.15 | 7.84M |
| 2026-07-22 | CNY 56.68 | -2.88% | CNY 57.60 | CNY 59.74 | CNY 56.13 | 10.15M |
| 2026-07-21 | CNY 58.36 | +10.09% | CNY 53.01 | CNY 58.59 | CNY 50.80 | 15.20M |
| 2026-07-20 | CNY 53.01 | -8.26% | CNY 60.00 | CNY 60.36 | CNY 50.03 | 14.56M |
| 2026-07-17 | CNY 57.78 | -10.28% | CNY 63.72 | CNY 64.93 | CNY 57.11 | 13.45M |
| 2026-07-16 | CNY 64.40 | -9.28% | CNY 68.50 | CNY 70.49 | CNY 63.76 | 14.93M |
| 2026-07-15 | CNY 70.99 | +1.85% | CNY 75.19 | CNY 78.00 | CNY 70.79 | 18.65M |
| 2026-07-14 | CNY 69.70 | -0.85% | CNY 71.00 | CNY 72.18 | CNY 66.36 | 10.31M |
| 2026-07-13 | CNY 70.30 | -9.87% | CNY 76.50 | CNY 78.88 | CNY 69.80 | 14.00M |
| 2026-07-10 | CNY 78.00 | -4.76% | CNY 83.90 | CNY 88.77 | CNY 77.81 | 15.27M |
| 2026-07-09 | CNY 81.90 | +9.71% | CNY 76.89 | CNY 82.00 | CNY 75.50 | 13.02M |
| 2026-07-08 | CNY 74.65 | -0.19% | CNY 74.94 | CNY 78.69 | CNY 71.40 | 12.00M |
| 2026-07-07 | CNY 74.79 | -2.49% | CNY 76.10 | CNY 78.45 | CNY 73.49 | 10.55M |
| 2026-07-06 | CNY 76.70 | -4.52% | CNY 81.93 | CNY 82.22 | CNY 72.00 | 16.87M |
| 2026-07-03 | CNY 80.33 | -1.65% | CNY 81.90 | CNY 84.88 | CNY 78.30 | 13.44M |
| 2026-07-02 | CNY 81.68 | -3.57% | CNY 80.00 | CNY 90.00 | CNY 77.50 | 15.80M |
| 2026-07-01 | CNY 84.70 | -1.87% | CNY 84.21 | CNY 89.36 | CNY 82.38 | 17.58M |
| 2026-06-30 | CNY 86.31 | +3.49% | CNY 83.28 | CNY 87.30 | CNY 81.03 | 15.93M |
| 2026-06-29 | CNY 83.40 | +3.35% | CNY 80.11 | CNY 85.00 | CNY 74.50 | 20.62M |
| 2026-06-26 | CNY 80.70 | -3.58% | CNY 81.26 | CNY 84.70 | CNY 79.26 | 12.72M |
| 2026-06-25 | CNY 83.70 | +2.83% | CNY 85.00 | CNY 86.00 | CNY 80.26 | 20.54M |
| 2026-06-24 | CNY 81.40 | +9.04% | CNY 73.80 | CNY 81.90 | CNY 72.80 | 19.42M |
| 2026-06-23 | CNY 74.65 | -1.11% | CNY 74.53 | CNY 77.77 | CNY 71.70 | 15.82M |
| 2026-06-22 | CNY 75.49 | -0.45% | CNY 78.00 | CNY 78.48 | CNY 72.00 | 17.23M |
| 2026-06-18 | CNY 75.83 | +0.97% | CNY 75.00 | CNY 77.11 | CNY 74.60 | 16.18M |
| 2026-06-17 | CNY 75.10 | +4.89% | CNY 70.00 | CNY 75.88 | CNY 69.68 | 16.33M |
| 2026-06-16 | CNY 71.60 | +0.93% | CNY 73.00 | CNY 73.65 | CNY 70.70 | 14.06M |
| 2026-06-15 | CNY 70.94 | +4.31% | CNY 68.05 | CNY 71.00 | CNY 67.30 | 12.15M |
| 2026-06-12 | CNY 68.01 | -1.08% | CNY 71.49 | CNY 72.68 | CNY 66.76 | 18.86M |
| 2026-06-11 | CNY 68.75 | +1.22% | CNY 67.00 | CNY 68.75 | CNY 66.26 | 8.92M |
| 2026-06-10 | CNY 67.92 | +0.52% | CNY 66.10 | CNY 68.67 | CNY 65.50 | 9.54M |
| 2026-06-09 | CNY 67.57 | +3.30% | CNY 66.98 | CNY 68.36 | CNY 64.85 | 11.66M |
| 2026-06-08 | CNY 65.41 | -7.06% | CNY 64.53 | CNY 68.06 | CNY 64.15 | 11.27M |
| 2026-06-05 | CNY 70.38 | -3.32% | CNY 70.00 | CNY 73.73 | CNY 69.72 | 13.40M |
| 2026-06-04 | CNY 72.80 | +5.43% | CNY 67.58 | CNY 74.77 | CNY 67.25 | 17.74M |
| 2026-06-03 | CNY 69.05 | +1.32% | CNY 68.23 | CNY 71.50 | CNY 67.51 | 15.09M |
| 2026-06-02 | CNY 68.15 | -3.78% | CNY 71.42 | CNY 72.50 | CNY 67.92 | 15.19M |
| 2026-06-01 | CNY 70.83 | -6.62% | CNY 75.49 | CNY 76.50 | CNY 70.21 | 15.09M |
| 2026-05-29 | CNY 75.85 | -4.33% | CNY 80.80 | CNY 82.17 | CNY 75.00 | 16.27M |
| 2026-05-28 | CNY 79.28 | +1.46% | CNY 76.01 | CNY 80.15 | CNY 74.60 | 16.89M |
| 2026-05-27 | CNY 78.14 | -2.81% | CNY 83.30 | CNY 85.88 | CNY 76.75 | 22.57M |
| 2026-05-26 | CNY 80.40 | -4.85% | CNY 84.82 | CNY 85.10 | CNY 77.50 | 23.23M |