MaxOne Semiconductor (Suzhou) Co., Ltd. Class A 688809
SSE · China · Electronic Technology
CNY 488.64-5.10 (-1.03%)
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 488.64 | -1.03% | CNY 490.00 | CNY 504.80 | CNY 482.11 | 970.36K |
| 2026-09-29 | CNY 493.74 | +6.69% | CNY 463.90 | CNY 498.00 | CNY 459.00 | 1.34M |
| 2026-09-28 | CNY 462.80 | -7.07% | CNY 496.90 | CNY 500.00 | CNY 460.11 | 1.25M |
| 2026-09-24 | CNY 498.00 | -1.39% | CNY 504.80 | CNY 516.88 | CNY 496.80 | 885.42K |
| 2026-09-23 | CNY 505.01 | -0.41% | CNY 509.07 | CNY 511.99 | CNY 504.03 | 593.72K |
| 2026-09-22 | CNY 507.10 | -3.34% | CNY 530.00 | CNY 534.00 | CNY 503.00 | 1.61M |
| 2026-09-21 | CNY 524.60 | -1.54% | CNY 536.00 | CNY 541.20 | CNY 518.12 | 1.19M |
| 2026-09-18 | CNY 532.80 | +0.62% | CNY 534.50 | CNY 547.17 | CNY 526.11 | 1.57M |
| 2026-09-17 | CNY 529.50 | -1.73% | CNY 540.00 | CNY 540.99 | CNY 517.00 | 1.40M |
| 2026-09-16 | CNY 538.82 | +1.76% | CNY 530.00 | CNY 547.72 | CNY 516.00 | 1.63M |
| 2026-09-15 | CNY 529.50 | +1.05% | CNY 518.66 | CNY 541.00 | CNY 515.66 | 1.23M |
| 2026-09-14 | CNY 524.00 | +5.90% | CNY 498.00 | CNY 548.99 | CNY 494.81 | 2.61M |
| 2026-09-11 | CNY 494.81 | -0.84% | CNY 480.00 | CNY 507.44 | CNY 475.80 | 2.23M |
| 2026-09-10 | CNY 499.00 | +4.61% | CNY 477.00 | CNY 504.28 | CNY 473.00 | 2.04M |
| 2026-09-09 | CNY 477.00 | +3.92% | CNY 462.66 | CNY 486.99 | CNY 461.20 | 1.92M |
| 2026-09-08 | CNY 459.02 | +4.32% | CNY 438.00 | CNY 478.00 | CNY 437.00 | 2.39M |
| 2026-09-07 | CNY 440.02 | +8.64% | CNY 416.66 | CNY 442.00 | CNY 406.00 | 2.40M |
| 2026-09-04 | CNY 405.03 | -10.23% | CNY 451.21 | CNY 456.78 | CNY 400.04 | 2.70M |
| 2026-09-03 | CNY 451.21 | +0.86% | CNY 452.00 | CNY 463.00 | CNY 445.02 | 1.30M |
| 2026-09-02 | CNY 447.38 | -0.25% | CNY 444.27 | CNY 454.84 | CNY 436.00 | 1.03M |
| 2026-09-01 | CNY 448.50 | -4.92% | CNY 478.76 | CNY 481.00 | CNY 448.09 | 1.33M |
| 2026-08-31 | CNY 471.71 | +3.87% | CNY 426.80 | CNY 476.38 | CNY 426.00 | 2.09M |
| 2026-08-28 | CNY 454.14 | -1.06% | CNY 455.54 | CNY 473.69 | CNY 454.14 | 1.35M |
| 2026-08-27 | CNY 459.02 | +4.01% | CNY 443.87 | CNY 459.99 | CNY 433.00 | 1.50M |
| 2026-08-26 | CNY 441.32 | +4.65% | CNY 420.02 | CNY 454.84 | CNY 420.02 | 1.75M |
| 2026-08-25 | CNY 421.70 | -3.83% | CNY 430.00 | CNY 435.50 | CNY 410.00 | 1.44M |
| 2026-08-24 | CNY 438.50 | -1.93% | CNY 445.00 | CNY 449.99 | CNY 423.01 | 1.61M |
| 2026-08-21 | CNY 447.15 | -1.56% | CNY 453.01 | CNY 459.94 | CNY 438.33 | 1.25M |
| 2026-08-20 | CNY 454.23 | -2.35% | CNY 477.80 | CNY 482.00 | CNY 443.00 | 1.65M |
| 2026-08-19 | CNY 465.15 | -9.29% | CNY 495.02 | CNY 510.00 | CNY 463.01 | 1.89M |
| 2026-08-18 | CNY 512.80 | +5.30% | CNY 485.60 | CNY 516.89 | CNY 481.21 | 2.26M |
| 2026-08-17 | CNY 487.00 | +3.86% | CNY 467.00 | CNY 491.99 | CNY 467.00 | 1.66M |
| 2026-08-14 | CNY 468.90 | -0.19% | CNY 476.97 | CNY 484.00 | CNY 463.00 | 1.17M |
| 2026-08-13 | CNY 469.77 | -1.10% | CNY 480.66 | CNY 500.00 | CNY 468.01 | 2.11M |
| 2026-08-12 | CNY 475.00 | +3.25% | CNY 465.00 | CNY 479.88 | CNY 461.00 | 1.20M |
| 2026-08-11 | CNY 460.07 | -4.94% | CNY 475.00 | CNY 481.99 | CNY 458.03 | 1.29M |
| 2026-08-10 | CNY 483.98 | +0.20% | CNY 480.20 | CNY 490.01 | CNY 469.00 | 1.68M |
| 2026-08-07 | CNY 483.03 | +3.21% | CNY 464.51 | CNY 489.04 | CNY 456.03 | 1.92M |
| 2026-08-06 | CNY 468.00 | -1.06% | CNY 456.00 | CNY 482.32 | CNY 455.70 | 1.62M |
| 2026-08-05 | CNY 473.00 | +6.81% | CNY 438.00 | CNY 477.90 | CNY 436.66 | 2.19M |
| 2026-08-04 | CNY 442.86 | +7.14% | CNY 416.44 | CNY 443.00 | CNY 405.21 | 1.88M |
| 2026-08-03 | CNY 413.33 | -6.28% | CNY 435.00 | CNY 447.00 | CNY 413.01 | 1.52M |
| 2026-07-31 | CNY 441.03 | +6.79% | CNY 455.00 | CNY 482.80 | CNY 439.15 | 2.35M |
| 2026-07-30 | CNY 413.00 | -8.54% | CNY 448.00 | CNY 449.90 | CNY 413.00 | 2.26M |
| 2026-07-29 | CNY 451.55 | +1.15% | CNY 437.86 | CNY 456.00 | CNY 418.88 | 2.55M |
| 2026-07-28 | CNY 446.41 | -5.92% | CNY 455.00 | CNY 475.99 | CNY 443.33 | 1.69M |
| 2026-07-27 | CNY 474.50 | +7.65% | CNY 435.06 | CNY 477.98 | CNY 425.00 | 2.81M |
| 2026-07-24 | CNY 440.80 | +5.71% | CNY 412.03 | CNY 449.94 | CNY 412.03 | 2.24M |
| 2026-07-23 | CNY 417.00 | -5.44% | CNY 449.80 | CNY 454.23 | CNY 415.00 | 1.78M |
| 2026-07-22 | CNY 441.00 | +2.65% | CNY 440.00 | CNY 462.50 | CNY 438.08 | 3.04M |
| 2026-07-21 | CNY 429.61 | +20.00% | CNY 368.75 | CNY 429.61 | CNY 359.00 | 3.45M |
| 2026-07-20 | CNY 358.01 | -15.36% | CNY 433.57 | CNY 440.89 | CNY 350.59 | 3.68M |
| 2026-07-17 | CNY 423.00 | -9.60% | CNY 453.00 | CNY 473.63 | CNY 418.18 | 2.64M |
| 2026-07-16 | CNY 467.90 | -2.72% | CNY 464.35 | CNY 487.70 | CNY 452.02 | 1.97M |
| 2026-07-15 | CNY 481.00 | -13.02% | CNY 560.01 | CNY 560.01 | CNY 480.00 | 2.70M |
| 2026-07-14 | CNY 553.00 | +2.78% | CNY 537.00 | CNY 570.00 | CNY 524.01 | 2.62M |
| 2026-07-13 | CNY 538.04 | -1.46% | CNY 540.55 | CNY 576.88 | CNY 523.01 | 2.41M |
| 2026-07-10 | CNY 546.00 | -8.20% | CNY 587.00 | CNY 603.95 | CNY 546.00 | 2.96M |
| 2026-07-09 | CNY 594.80 | +9.72% | CNY 553.26 | CNY 599.75 | CNY 535.58 | 2.60M |
| 2026-07-08 | CNY 542.09 | -0.30% | CNY 540.00 | CNY 558.99 | CNY 518.86 | 2.01M |
| 2026-07-07 | CNY 543.74 | +4.67% | CNY 509.00 | CNY 546.48 | CNY 502.51 | 2.59M |
| 2026-07-06 | CNY 519.50 | +1.66% | CNY 519.75 | CNY 531.49 | CNY 485.10 | 2.57M |
| 2026-07-03 | CNY 511.00 | -3.61% | CNY 525.80 | CNY 536.84 | CNY 503.68 | 2.42M |
| 2026-07-02 | CNY 530.13 | -12.48% | CNY 570.00 | CNY 573.80 | CNY 527.00 | 3.18M |
| 2026-07-01 | CNY 605.74 | -2.77% | CNY 632.36 | CNY 671.00 | CNY 590.00 | 4.10M |
| 2026-06-30 | CNY 623.00 | +3.49% | CNY 593.01 | CNY 627.00 | CNY 583.88 | 3.82M |
| 2026-06-29 | CNY 602.00 | +3.79% | CNY 575.00 | CNY 623.50 | CNY 564.00 | 2.85M |
| 2026-06-26 | CNY 580.00 | -5.26% | CNY 598.03 | CNY 626.11 | CNY 571.02 | 2.44M |
| 2026-06-25 | CNY 612.20 | -1.73% | CNY 623.00 | CNY 634.90 | CNY 598.01 | 2.48M |
| 2026-06-24 | CNY 623.00 | +1.13% | CNY 595.88 | CNY 639.56 | CNY 585.60 | 2.87M |
| 2026-06-23 | CNY 616.02 | +4.43% | CNY 577.04 | CNY 617.76 | CNY 563.33 | 3.13M |
| 2026-06-22 | CNY 589.89 | -5.77% | CNY 619.89 | CNY 628.00 | CNY 563.00 | 3.49M |
| 2026-06-18 | CNY 626.00 | +5.75% | CNY 589.07 | CNY 628.00 | CNY 576.00 | 3.43M |
| 2026-06-17 | CNY 591.97 | +3.31% | CNY 562.00 | CNY 594.00 | CNY 560.44 | 2.65M |
| 2026-06-16 | CNY 573.00 | -0.52% | CNY 576.00 | CNY 589.18 | CNY 561.98 | 2.63M |
| 2026-06-15 | CNY 576.00 | +1.17% | CNY 578.50 | CNY 583.95 | CNY 530.02 | 3.14M |
| 2026-06-12 | CNY 569.32 | -2.87% | CNY 616.00 | CNY 618.00 | CNY 565.00 | 4.14M |
| 2026-06-11 | CNY 586.17 | +8.35% | CNY 535.50 | CNY 609.00 | CNY 534.77 | 4.40M |
| 2026-06-10 | CNY 540.99 | +10.88% | CNY 479.00 | CNY 545.60 | CNY 479.00 | 4.53M |
| 2026-06-09 | CNY 487.91 | +4.48% | CNY 474.00 | CNY 494.33 | CNY 462.01 | 2.20M |
| 2026-06-08 | CNY 467.00 | -5.07% | CNY 469.20 | CNY 483.50 | CNY 457.02 | 2.09M |
| 2026-06-05 | CNY 491.92 | -3.92% | CNY 503.98 | CNY 523.08 | CNY 488.21 | 2.10M |
| 2026-06-04 | CNY 512.00 | +1.45% | CNY 498.90 | CNY 529.99 | CNY 495.01 | 2.54M |
| 2026-06-03 | CNY 504.66 | +3.31% | CNY 484.00 | CNY 537.35 | CNY 481.01 | 3.13M |
| 2026-06-02 | CNY 488.50 | +6.58% | CNY 458.60 | CNY 500.00 | CNY 458.46 | 2.83M |
| 2026-06-01 | CNY 458.33 | +4.40% | CNY 447.78 | CNY 484.88 | CNY 446.00 | 3.13M |
| 2026-05-29 | CNY 439.00 | -6.39% | CNY 473.09 | CNY 478.00 | CNY 430.95 | 2.46M |
| 2026-05-28 | CNY 468.98 | +0.64% | CNY 458.05 | CNY 475.88 | CNY 450.10 | 1.80M |
| 2026-05-27 | CNY 466.00 | -6.05% | CNY 498.80 | CNY 509.90 | CNY 465.11 | 2.05M |
| 2026-05-26 | CNY 496.00 | -2.96% | CNY 507.00 | CNY 507.00 | CNY 477.95 | 2.43M |