Maxic Technology, Inc. Class A 688458
SSE · China · Electronic Technology
CNY 36.81-1.00 (-2.64%)
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 36.81 | -2.64% | CNY 38.37 | CNY 38.74 | CNY 36.63 | 1.30M |
| 2026-09-29 | CNY 37.81 | +0.29% | CNY 37.73 | CNY 38.30 | CNY 37.09 | 1.10M |
| 2026-09-28 | CNY 37.70 | -3.73% | CNY 39.99 | CNY 39.99 | CNY 36.75 | 2.04M |
| 2026-09-24 | CNY 39.16 | -1.68% | CNY 39.60 | CNY 39.88 | CNY 39.11 | 1.48M |
| 2026-09-23 | CNY 39.83 | +3.83% | CNY 38.55 | CNY 40.37 | CNY 38.33 | 2.61M |
| 2026-09-22 | CNY 38.36 | -0.36% | CNY 38.95 | CNY 39.04 | CNY 38.18 | 1.12M |
| 2026-09-21 | CNY 38.50 | +0.73% | CNY 38.65 | CNY 39.03 | CNY 38.05 | 1.62M |
| 2026-09-18 | CNY 38.22 | +1.38% | CNY 37.98 | CNY 38.83 | CNY 37.71 | 2.00M |
| 2026-09-17 | CNY 37.70 | +1.59% | CNY 37.20 | CNY 38.10 | CNY 36.50 | 2.23M |
| 2026-09-16 | CNY 37.11 | +1.56% | CNY 36.54 | CNY 37.48 | CNY 36.18 | 1.51M |
| 2026-09-15 | CNY 36.54 | -2.14% | CNY 37.39 | CNY 37.42 | CNY 36.46 | 1.08M |
| 2026-09-14 | CNY 37.34 | +6.29% | CNY 35.13 | CNY 38.48 | CNY 34.76 | 2.68M |
| 2026-09-11 | CNY 35.13 | -0.82% | CNY 35.19 | CNY 35.48 | CNY 33.86 | 1.57M |
| 2026-09-10 | CNY 35.42 | -0.59% | CNY 35.60 | CNY 36.30 | CNY 34.90 | 940.83K |
| 2026-09-09 | CNY 35.63 | -1.14% | CNY 36.15 | CNY 36.72 | CNY 35.30 | 1.21M |
| 2026-09-08 | CNY 36.04 | -2.75% | CNY 37.00 | CNY 37.23 | CNY 36.01 | 2.04M |
| 2026-09-07 | CNY 37.06 | +3.09% | CNY 36.60 | CNY 37.41 | CNY 35.70 | 2.25M |
| 2026-09-04 | CNY 35.95 | -1.13% | CNY 36.43 | CNY 37.77 | CNY 35.70 | 2.05M |
| 2026-09-03 | CNY 36.36 | -1.22% | CNY 37.09 | CNY 37.99 | CNY 36.36 | 2.18M |
| 2026-09-02 | CNY 36.81 | +4.75% | CNY 34.70 | CNY 37.20 | CNY 34.46 | 2.96M |
| 2026-09-01 | CNY 35.14 | -3.62% | CNY 36.20 | CNY 36.59 | CNY 34.89 | 2.27M |
| 2026-08-31 | CNY 36.46 | +6.39% | CNY 34.12 | CNY 36.60 | CNY 33.36 | 3.55M |
| 2026-08-28 | CNY 34.27 | +1.45% | CNY 33.65 | CNY 35.02 | CNY 33.41 | 1.69M |
| 2026-08-27 | CNY 33.78 | +3.15% | CNY 32.58 | CNY 33.85 | CNY 32.51 | 1.49M |
| 2026-08-26 | CNY 32.75 | -1.59% | CNY 32.53 | CNY 34.03 | CNY 32.53 | 1.37M |
| 2026-08-25 | CNY 33.28 | -0.12% | CNY 33.06 | CNY 33.48 | CNY 32.25 | 1.08M |
| 2026-08-24 | CNY 33.32 | -0.54% | CNY 33.80 | CNY 34.22 | CNY 32.47 | 1.56M |
| 2026-08-21 | CNY 33.50 | -0.50% | CNY 33.20 | CNY 33.98 | CNY 32.84 | 1.29M |
| 2026-08-20 | CNY 33.67 | +5.45% | CNY 32.45 | CNY 34.50 | CNY 31.83 | 2.29M |
| 2026-08-19 | CNY 31.93 | -7.80% | CNY 34.20 | CNY 34.38 | CNY 31.71 | 2.18M |
| 2026-08-18 | CNY 34.63 | -2.37% | CNY 35.64 | CNY 35.64 | CNY 34.21 | 1.27M |
| 2026-08-17 | CNY 35.47 | +1.93% | CNY 34.46 | CNY 35.77 | CNY 34.41 | 1.89M |
| 2026-08-14 | CNY 34.80 | +5.84% | CNY 32.93 | CNY 34.97 | CNY 32.93 | 1.95M |
| 2026-08-13 | CNY 32.88 | -3.07% | CNY 34.60 | CNY 34.60 | CNY 32.79 | 1.43M |
| 2026-08-12 | CNY 33.92 | +0.09% | CNY 33.98 | CNY 34.59 | CNY 33.80 | 1.38M |
| 2026-08-11 | CNY 33.89 | 0.00% | CNY 33.81 | CNY 34.45 | CNY 33.32 | 1.32M |
| 2026-08-10 | CNY 33.89 | -1.94% | CNY 34.60 | CNY 34.83 | CNY 33.60 | 1.47M |
| 2026-08-07 | CNY 34.56 | +3.75% | CNY 33.09 | CNY 34.85 | CNY 32.45 | 2.61M |
| 2026-08-06 | CNY 33.31 | +2.05% | CNY 32.24 | CNY 33.38 | CNY 31.90 | 2.34M |
| 2026-08-05 | CNY 32.64 | +3.65% | CNY 31.49 | CNY 32.90 | CNY 31.47 | 2.14M |
| 2026-08-04 | CNY 31.49 | +2.98% | CNY 30.96 | CNY 31.99 | CNY 30.66 | 1.67M |
| 2026-08-03 | CNY 30.58 | -1.99% | CNY 31.30 | CNY 31.39 | CNY 30.50 | 1.48M |
| 2026-07-31 | CNY 31.20 | +3.86% | CNY 31.10 | CNY 32.28 | CNY 31.00 | 1.85M |
| 2026-07-30 | CNY 30.04 | -6.36% | CNY 31.87 | CNY 32.13 | CNY 29.88 | 2.09M |
| 2026-07-29 | CNY 32.08 | -1.90% | CNY 32.30 | CNY 32.90 | CNY 31.63 | 2.17M |
| 2026-07-28 | CNY 32.70 | -0.30% | CNY 32.20 | CNY 33.30 | CNY 31.40 | 2.42M |
| 2026-07-27 | CNY 32.80 | +0.89% | CNY 32.16 | CNY 33.33 | CNY 31.55 | 1.83M |
| 2026-07-24 | CNY 32.51 | +1.50% | CNY 31.50 | CNY 33.19 | CNY 31.42 | 2.45M |
| 2026-07-23 | CNY 32.03 | -3.38% | CNY 32.32 | CNY 33.77 | CNY 31.20 | 2.44M |
| 2026-07-22 | CNY 33.15 | +1.81% | CNY 32.50 | CNY 34.34 | CNY 32.08 | 3.54M |
| 2026-07-21 | CNY 32.56 | +6.02% | CNY 30.64 | CNY 32.83 | CNY 28.14 | 4.47M |
| 2026-07-20 | CNY 30.71 | -8.25% | CNY 33.82 | CNY 34.92 | CNY 30.03 | 4.86M |
| 2026-07-17 | CNY 33.47 | -11.03% | CNY 37.33 | CNY 38.51 | CNY 33.45 | 5.29M |
| 2026-07-16 | CNY 37.62 | -6.35% | CNY 39.80 | CNY 42.20 | CNY 37.39 | 5.59M |
| 2026-07-15 | CNY 40.17 | -5.42% | CNY 41.66 | CNY 42.41 | CNY 39.31 | 5.86M |
| 2026-07-14 | CNY 42.47 | +18.23% | CNY 35.86 | CNY 43.00 | CNY 33.61 | 9.46M |
| 2026-07-13 | CNY 35.92 | -5.85% | CNY 37.97 | CNY 38.41 | CNY 35.92 | 3.46M |
| 2026-07-10 | CNY 38.15 | -4.36% | CNY 40.16 | CNY 41.06 | CNY 38.05 | 3.22M |
| 2026-07-09 | CNY 39.89 | +2.07% | CNY 39.35 | CNY 40.04 | CNY 37.77 | 3.45M |
| 2026-07-08 | CNY 39.08 | -0.46% | CNY 39.39 | CNY 40.20 | CNY 37.25 | 3.61M |
| 2026-07-07 | CNY 39.26 | -2.44% | CNY 39.89 | CNY 40.88 | CNY 38.72 | 3.05M |
| 2026-07-06 | CNY 40.24 | -0.32% | CNY 40.36 | CNY 41.30 | CNY 38.07 | 4.05M |
| 2026-07-03 | CNY 40.37 | -2.42% | CNY 41.00 | CNY 41.48 | CNY 40.06 | 3.23M |
| 2026-07-02 | CNY 41.37 | -1.15% | CNY 41.43 | CNY 43.08 | CNY 40.00 | 4.08M |
| 2026-07-01 | CNY 41.85 | +0.22% | CNY 41.93 | CNY 43.48 | CNY 41.50 | 4.34M |
| 2026-06-30 | CNY 41.76 | +7.71% | CNY 38.28 | CNY 41.83 | CNY 38.28 | 3.94M |
| 2026-06-29 | CNY 38.77 | -2.98% | CNY 39.81 | CNY 40.72 | CNY 36.81 | 4.06M |
| 2026-06-26 | CNY 39.96 | -3.64% | CNY 41.40 | CNY 41.80 | CNY 39.19 | 3.30M |
| 2026-06-25 | CNY 41.47 | -0.60% | CNY 41.99 | CNY 42.19 | CNY 40.41 | 3.26M |
| 2026-06-24 | CNY 41.72 | +1.16% | CNY 40.86 | CNY 41.97 | CNY 39.69 | 3.42M |
| 2026-06-23 | CNY 41.24 | +1.53% | CNY 40.60 | CNY 42.27 | CNY 39.99 | 3.09M |
| 2026-06-22 | CNY 40.62 | -2.31% | CNY 41.59 | CNY 42.00 | CNY 39.44 | 4.45M |
| 2026-06-18 | CNY 41.58 | +1.51% | CNY 40.98 | CNY 42.29 | CNY 40.68 | 3.43M |
| 2026-06-17 | CNY 40.96 | +0.86% | CNY 40.49 | CNY 41.33 | CNY 39.98 | 3.01M |
| 2026-06-16 | CNY 40.61 | +5.04% | CNY 39.50 | CNY 41.13 | CNY 38.63 | 3.58M |
| 2026-06-15 | CNY 38.66 | +3.56% | CNY 37.67 | CNY 38.77 | CNY 37.35 | 2.28M |
| 2026-06-12 | CNY 37.33 | -1.09% | CNY 38.93 | CNY 39.34 | CNY 37.02 | 3.96M |
| 2026-06-11 | CNY 37.74 | -0.37% | CNY 37.04 | CNY 38.46 | CNY 36.74 | 2.65M |
| 2026-06-10 | CNY 37.88 | -2.12% | CNY 38.50 | CNY 39.33 | CNY 37.23 | 3.45M |
| 2026-06-09 | CNY 38.70 | +7.20% | CNY 36.78 | CNY 40.11 | CNY 36.71 | 6.26M |
| 2026-06-08 | CNY 36.10 | -5.00% | CNY 36.87 | CNY 38.00 | CNY 35.35 | 3.83M |
| 2026-06-05 | CNY 38.00 | +2.76% | CNY 36.31 | CNY 39.71 | CNY 35.80 | 4.18M |
| 2026-06-04 | CNY 36.98 | +0.16% | CNY 36.54 | CNY 37.76 | CNY 36.31 | 3.39M |
| 2026-06-03 | CNY 36.92 | -0.16% | CNY 37.10 | CNY 38.40 | CNY 36.31 | 3.71M |
| 2026-06-02 | CNY 36.98 | -2.89% | CNY 38.31 | CNY 38.31 | CNY 36.67 | 3.19M |
| 2026-06-01 | CNY 38.08 | -3.42% | CNY 39.45 | CNY 40.06 | CNY 37.93 | 3.44M |
| 2026-05-29 | CNY 39.43 | -9.02% | CNY 43.72 | CNY 43.72 | CNY 39.20 | 6.23M |
| 2026-05-28 | CNY 43.34 | +1.76% | CNY 42.37 | CNY 43.75 | CNY 41.87 | 4.03M |
| 2026-05-27 | CNY 42.59 | -5.67% | CNY 45.12 | CNY 45.82 | CNY 42.00 | 5.60M |
| 2026-05-26 | CNY 45.15 | -7.42% | CNY 48.00 | CNY 48.01 | CNY 44.28 | 7.45M |