Maxio Technology (Hangzhou) Co., Ltd. (SHA:688449)

China flag China · Delayed Price · Currency is CNY
57.10
-1.98 (-3.35%)
At close: Oct 17, 2025

SHA:688449 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202558.0259.4156.5657.1057.10-3.35%6,687,046
Oct 16, 202558.0061.0057.5059.0859.082.30%9,971,806
Oct 15, 202556.8058.6055.9957.7557.750.72%6,406,828
Oct 14, 202559.1161.6256.5157.3457.34-0.73%11,373,740
Oct 13, 202554.0561.3854.0557.7657.760.45%11,037,548
Oct 10, 202560.0061.0557.0157.5057.50-7.93%10,100,232
Oct 9, 202569.0069.0062.3862.4562.45-5.09%14,384,896
Sep 30, 202563.0067.0062.2065.8065.807.03%12,505,366
Sep 29, 202556.7162.5056.5461.4861.4811.99%12,807,641
Sep 26, 202555.8057.5454.8054.9054.90-1.77%7,298,246
Sep 25, 202556.0057.4055.5055.8955.89-2.08%8,019,966
Sep 24, 202557.5058.8356.1057.0857.081.77%12,375,046
Sep 23, 202556.6057.5554.6056.0956.09-1.60%9,842,542
Sep 22, 202552.7458.0052.1557.0057.009.43%17,866,295
Sep 19, 202549.7152.8949.4052.0952.096.07%11,688,695
Sep 18, 202550.4051.2548.4949.1149.11-2.56%7,701,989
Sep 17, 202551.5051.6949.7850.4050.40-1.95%6,461,783
Sep 16, 202550.5052.3950.3151.4051.401.50%6,344,168
Sep 15, 202552.3852.9049.8850.6450.641.32%7,568,288
Sep 12, 202548.0352.8948.0349.9849.982.38%13,266,301
Sep 11, 202545.0050.6045.0048.8248.828.85%10,260,637
Sep 10, 202545.1645.8044.7044.8544.85-0.66%3,075,701
Sep 9, 202546.4046.4144.9445.1545.15-2.69%2,667,040
Sep 8, 202546.8946.9945.6646.4046.40-1.02%3,270,013
Sep 5, 202544.6847.1644.6046.8846.884.60%5,193,529
Sep 4, 202547.7048.3544.1744.8244.82-6.43%7,047,619
Sep 3, 202547.5849.2347.3047.9047.900.21%5,334,480
Sep 2, 202550.9050.9047.2147.8047.80-5.37%7,179,730
Sep 1, 202550.9752.3849.6650.5150.510.46%6,973,079
Aug 29, 202551.7551.7648.8850.2850.28-2.08%6,604,437
Aug 28, 202550.0351.8050.0351.3551.351.08%8,354,338
Aug 27, 202552.0954.7350.8050.8050.80-2.68%11,296,941
Aug 26, 202554.7455.5052.0452.2052.200.08%11,591,483
Aug 25, 202550.5654.5049.3152.1652.165.82%11,956,752
Aug 22, 202547.7849.4947.7849.2949.292.47%6,190,844
Aug 21, 202547.4850.4847.3248.1048.101.48%5,984,827
Aug 20, 202546.8347.5845.6747.4047.400.83%5,655,034
Aug 19, 202547.5048.0346.5947.0147.01-1.86%4,349,915
Aug 18, 202547.1148.4846.8647.9047.901.61%5,619,446
Aug 15, 202546.5747.3446.1147.1447.141.20%4,046,301
Aug 14, 202547.1848.1346.5246.5846.58-0.83%5,137,033
Aug 13, 202547.0247.6146.5846.9746.97-0.99%4,639,446
Aug 12, 202547.0747.9445.5547.4447.442.80%7,129,263
Aug 11, 202546.9648.0045.7746.1546.152.46%5,896,452
Aug 8, 202544.1346.0043.5045.0445.041.65%6,295,550
Aug 7, 202544.1245.1043.8044.3144.310.41%3,392,710
Aug 6, 202543.1444.1543.0144.1344.132.03%2,831,759
Aug 5, 202543.9043.9043.1643.2543.25-0.55%2,329,025
Aug 4, 202542.8243.6442.8243.4943.490.58%2,504,496
Aug 1, 202543.8844.2742.8343.2443.24-1.39%3,251,106