Maxio Technology (Hangzhou) Co., Ltd. (SHA:688449)
57.10
-1.98 (-3.35%)
At close: Oct 17, 2025
SHA:688449 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 58.02 | 59.41 | 56.56 | 57.10 | 57.10 | -3.35% | 6,687,046 |
Oct 16, 2025 | 58.00 | 61.00 | 57.50 | 59.08 | 59.08 | 2.30% | 9,971,806 |
Oct 15, 2025 | 56.80 | 58.60 | 55.99 | 57.75 | 57.75 | 0.72% | 6,406,828 |
Oct 14, 2025 | 59.11 | 61.62 | 56.51 | 57.34 | 57.34 | -0.73% | 11,373,740 |
Oct 13, 2025 | 54.05 | 61.38 | 54.05 | 57.76 | 57.76 | 0.45% | 11,037,548 |
Oct 10, 2025 | 60.00 | 61.05 | 57.01 | 57.50 | 57.50 | -7.93% | 10,100,232 |
Oct 9, 2025 | 69.00 | 69.00 | 62.38 | 62.45 | 62.45 | -5.09% | 14,384,896 |
Sep 30, 2025 | 63.00 | 67.00 | 62.20 | 65.80 | 65.80 | 7.03% | 12,505,366 |
Sep 29, 2025 | 56.71 | 62.50 | 56.54 | 61.48 | 61.48 | 11.99% | 12,807,641 |
Sep 26, 2025 | 55.80 | 57.54 | 54.80 | 54.90 | 54.90 | -1.77% | 7,298,246 |
Sep 25, 2025 | 56.00 | 57.40 | 55.50 | 55.89 | 55.89 | -2.08% | 8,019,966 |
Sep 24, 2025 | 57.50 | 58.83 | 56.10 | 57.08 | 57.08 | 1.77% | 12,375,046 |
Sep 23, 2025 | 56.60 | 57.55 | 54.60 | 56.09 | 56.09 | -1.60% | 9,842,542 |
Sep 22, 2025 | 52.74 | 58.00 | 52.15 | 57.00 | 57.00 | 9.43% | 17,866,295 |
Sep 19, 2025 | 49.71 | 52.89 | 49.40 | 52.09 | 52.09 | 6.07% | 11,688,695 |
Sep 18, 2025 | 50.40 | 51.25 | 48.49 | 49.11 | 49.11 | -2.56% | 7,701,989 |
Sep 17, 2025 | 51.50 | 51.69 | 49.78 | 50.40 | 50.40 | -1.95% | 6,461,783 |
Sep 16, 2025 | 50.50 | 52.39 | 50.31 | 51.40 | 51.40 | 1.50% | 6,344,168 |
Sep 15, 2025 | 52.38 | 52.90 | 49.88 | 50.64 | 50.64 | 1.32% | 7,568,288 |
Sep 12, 2025 | 48.03 | 52.89 | 48.03 | 49.98 | 49.98 | 2.38% | 13,266,301 |
Sep 11, 2025 | 45.00 | 50.60 | 45.00 | 48.82 | 48.82 | 8.85% | 10,260,637 |
Sep 10, 2025 | 45.16 | 45.80 | 44.70 | 44.85 | 44.85 | -0.66% | 3,075,701 |
Sep 9, 2025 | 46.40 | 46.41 | 44.94 | 45.15 | 45.15 | -2.69% | 2,667,040 |
Sep 8, 2025 | 46.89 | 46.99 | 45.66 | 46.40 | 46.40 | -1.02% | 3,270,013 |
Sep 5, 2025 | 44.68 | 47.16 | 44.60 | 46.88 | 46.88 | 4.60% | 5,193,529 |
Sep 4, 2025 | 47.70 | 48.35 | 44.17 | 44.82 | 44.82 | -6.43% | 7,047,619 |
Sep 3, 2025 | 47.58 | 49.23 | 47.30 | 47.90 | 47.90 | 0.21% | 5,334,480 |
Sep 2, 2025 | 50.90 | 50.90 | 47.21 | 47.80 | 47.80 | -5.37% | 7,179,730 |
Sep 1, 2025 | 50.97 | 52.38 | 49.66 | 50.51 | 50.51 | 0.46% | 6,973,079 |
Aug 29, 2025 | 51.75 | 51.76 | 48.88 | 50.28 | 50.28 | -2.08% | 6,604,437 |
Aug 28, 2025 | 50.03 | 51.80 | 50.03 | 51.35 | 51.35 | 1.08% | 8,354,338 |
Aug 27, 2025 | 52.09 | 54.73 | 50.80 | 50.80 | 50.80 | -2.68% | 11,296,941 |
Aug 26, 2025 | 54.74 | 55.50 | 52.04 | 52.20 | 52.20 | 0.08% | 11,591,483 |
Aug 25, 2025 | 50.56 | 54.50 | 49.31 | 52.16 | 52.16 | 5.82% | 11,956,752 |
Aug 22, 2025 | 47.78 | 49.49 | 47.78 | 49.29 | 49.29 | 2.47% | 6,190,844 |
Aug 21, 2025 | 47.48 | 50.48 | 47.32 | 48.10 | 48.10 | 1.48% | 5,984,827 |
Aug 20, 2025 | 46.83 | 47.58 | 45.67 | 47.40 | 47.40 | 0.83% | 5,655,034 |
Aug 19, 2025 | 47.50 | 48.03 | 46.59 | 47.01 | 47.01 | -1.86% | 4,349,915 |
Aug 18, 2025 | 47.11 | 48.48 | 46.86 | 47.90 | 47.90 | 1.61% | 5,619,446 |
Aug 15, 2025 | 46.57 | 47.34 | 46.11 | 47.14 | 47.14 | 1.20% | 4,046,301 |
Aug 14, 2025 | 47.18 | 48.13 | 46.52 | 46.58 | 46.58 | -0.83% | 5,137,033 |
Aug 13, 2025 | 47.02 | 47.61 | 46.58 | 46.97 | 46.97 | -0.99% | 4,639,446 |
Aug 12, 2025 | 47.07 | 47.94 | 45.55 | 47.44 | 47.44 | 2.80% | 7,129,263 |
Aug 11, 2025 | 46.96 | 48.00 | 45.77 | 46.15 | 46.15 | 2.46% | 5,896,452 |
Aug 8, 2025 | 44.13 | 46.00 | 43.50 | 45.04 | 45.04 | 1.65% | 6,295,550 |
Aug 7, 2025 | 44.12 | 45.10 | 43.80 | 44.31 | 44.31 | 0.41% | 3,392,710 |
Aug 6, 2025 | 43.14 | 44.15 | 43.01 | 44.13 | 44.13 | 2.03% | 2,831,759 |
Aug 5, 2025 | 43.90 | 43.90 | 43.16 | 43.25 | 43.25 | -0.55% | 2,329,025 |
Aug 4, 2025 | 42.82 | 43.64 | 42.82 | 43.49 | 43.49 | 0.58% | 2,504,496 |
Aug 1, 2025 | 43.88 | 44.27 | 42.83 | 43.24 | 43.24 | -1.39% | 3,251,106 |