Maxic Technology, Inc. (SHA:688458)
China · Delayed Price · Currency is CNY 48.51
+2.89 (6.33%)
At close: Aug 22, 2025, 2:57 PM CST
Maxic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 48.02 | 48.69 | 46.64 | 47.45 | - | -3.40% | 4,256,896 |
| Aug 25, 2025 | 48.52 | 51.65 | 47.46 | 49.12 | - | 1.26% | 5,896,615 |
| Aug 22, 2025 | 46.00 | 49.99 | 45.82 | 48.51 | - | 6.33% | 5,529,172 |
| Aug 21, 2025 | 46.26 | 47.18 | 45.11 | 45.62 | - | -1.28% | 2,667,389 |
| Aug 20, 2025 | 45.00 | 46.60 | 44.28 | 46.21 | - | 2.35% | 2,909,774 |
| Aug 19, 2025 | 44.30 | 45.98 | 43.85 | 45.15 | - | 1.46% | 2,741,361 |
| Aug 18, 2025 | 44.79 | 45.19 | 44.11 | 44.50 | - | 0.34% | 2,406,126 |
| Aug 15, 2025 | 42.86 | 44.35 | 42.85 | 44.35 | - | 2.66% | 2,288,993 |
| Aug 14, 2025 | 44.56 | 44.66 | 43.12 | 43.20 | - | -3.05% | 2,185,040 |
| Aug 13, 2025 | 44.80 | 45.28 | 43.90 | 44.56 | - | 0.54% | 2,179,522 |
| Aug 12, 2025 | 44.08 | 44.68 | 43.32 | 44.32 | - | 0.54% | 2,167,048 |
| Aug 11, 2025 | 43.01 | 44.72 | 42.80 | 44.08 | - | 2.94% | 2,755,729 |
| Aug 8, 2025 | 43.00 | 43.47 | 42.37 | 42.82 | - | -0.44% | 1,860,849 |
| Aug 7, 2025 | 42.10 | 43.50 | 42.10 | 43.01 | - | 1.34% | 2,611,127 |
| Aug 6, 2025 | 41.99 | 42.50 | 41.41 | 42.44 | - | 1.63% | 2,071,784 |
| Aug 5, 2025 | 41.88 | 42.09 | 41.40 | 41.76 | - | -0.29% | 1,459,041 |
| Aug 4, 2025 | 40.90 | 41.88 | 40.73 | 41.88 | - | 2.20% | 1,934,182 |
| Aug 1, 2025 | 40.80 | 41.37 | 40.68 | 40.98 | - | -0.29% | 1,321,647 |
| Jul 31, 2025 | 41.06 | 41.93 | 40.92 | 41.10 | - | -0.36% | 1,946,847 |
| Jul 30, 2025 | 41.96 | 42.10 | 40.80 | 41.25 | - | -1.74% | 1,662,644 |
| Jul 29, 2025 | 41.20 | 42.60 | 40.95 | 41.98 | - | 2.39% | 2,714,550 |
| Jul 28, 2025 | 40.68 | 41.21 | 40.67 | 41.00 | - | 0.44% | 1,424,374 |
| Jul 25, 2025 | 40.42 | 40.85 | 40.11 | 40.82 | - | 0.44% | 1,974,516 |
| Jul 24, 2025 | 40.60 | 41.18 | 40.33 | 40.64 | - | -0.15% | 2,612,908 |
| Jul 23, 2025 | 41.06 | 41.25 | 39.85 | 40.70 | - | -1.38% | 2,737,870 |
| Jul 22, 2025 | 40.72 | 41.47 | 40.50 | 41.27 | - | 1.35% | 1,676,970 |
| Jul 21, 2025 | 40.90 | 41.28 | 40.49 | 40.72 | - | -0.61% | 1,576,736 |
| Jul 18, 2025 | 41.78 | 41.78 | 40.40 | 40.97 | - | -0.73% | 2,033,515 |
| Jul 17, 2025 | 41.50 | 41.58 | 40.80 | 41.27 | - | 0.19% | 1,686,087 |
| Jul 16, 2025 | 41.51 | 41.73 | 40.88 | 41.19 | - | -0.87% | 3,052,991 |
| Jul 15, 2025 | 45.27 | 45.27 | 40.68 | 41.55 | - | -10.49% | 5,552,681 |
| Jul 14, 2025 | 45.37 | 46.80 | 45.11 | 46.42 | - | 2.47% | 1,590,195 |
| Jul 11, 2025 | 44.58 | 45.50 | 44.20 | 45.30 | - | 1.62% | 1,206,506 |
| Jul 10, 2025 | 44.66 | 45.25 | 44.21 | 44.58 | - | -0.65% | 918,040 |
| Jul 9, 2025 | 45.98 | 45.98 | 44.85 | 44.87 | - | -2.09% | 1,583,707 |
| Jul 8, 2025 | 45.82 | 46.40 | 45.70 | 45.83 | - | -1.31% | 1,406,240 |
| Jul 7, 2025 | 45.86 | 46.80 | 45.22 | 46.44 | - | 1.26% | 1,872,485 |
| Jul 4, 2025 | 45.84 | 45.99 | 44.36 | 45.86 | - | 0.35% | 1,944,290 |
| Jul 3, 2025 | 45.45 | 46.53 | 45.03 | 45.70 | - | 0.55% | 1,796,987 |
| Jul 2, 2025 | 46.99 | 46.99 | 45.00 | 45.45 | - | -2.80% | 1,683,775 |
| Jul 1, 2025 | 47.20 | 47.49 | 45.80 | 46.76 | - | -0.85% | 2,031,397 |
| Jun 30, 2025 | 46.98 | 48.25 | 46.66 | 47.16 | - | -0.34% | 2,044,210 |
| Jun 27, 2025 | 46.92 | 47.67 | 46.61 | 47.32 | - | 0.92% | 1,988,407 |
| Jun 26, 2025 | 47.06 | 47.98 | 46.50 | 46.89 | - | -1.20% | 3,064,227 |
| Jun 25, 2025 | 44.96 | 47.68 | 44.55 | 47.46 | - | 6.15% | 4,060,079 |
| Jun 24, 2025 | 44.84 | 45.28 | 44.30 | 44.71 | - | -0.20% | 2,234,403 |
| Jun 23, 2025 | 42.76 | 44.98 | 42.50 | 44.80 | - | 4.14% | 2,762,082 |
| Jun 20, 2025 | 43.60 | 45.17 | 42.98 | 43.02 | - | -1.38% | 2,203,161 |
| Jun 19, 2025 | 43.80 | 44.86 | 43.47 | 43.62 | - | -0.55% | 2,640,878 |
| Jun 18, 2025 | 42.10 | 44.39 | 42.10 | 43.86 | - | 3.39% | 3,180,501 |