Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 466.00
-30.00 (-6.05%)
At close: May 27, 2026
SHA:688809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 498.80 | 509.90 | 465.11 | 466.00 | 466.00 | -6.05% | 2,053,423 |
| May 26, 2026 | 507.00 | 507.00 | 477.95 | 496.00 | 496.00 | -2.96% | 2,434,338 |
| May 25, 2026 | 496.98 | 525.87 | 480.80 | 511.14 | 511.14 | 1.82% | 3,200,488 |
| May 22, 2026 | 490.00 | 502.00 | 469.00 | 502.00 | 502.00 | 3.53% | 2,829,254 |
| May 21, 2026 | 537.50 | 540.99 | 483.19 | 484.90 | 484.90 | -8.70% | 3,869,013 |
| May 20, 2026 | 471.00 | 531.09 | 471.00 | 531.09 | 531.09 | 10.75% | 3,728,159 |
| May 19, 2026 | 449.88 | 485.03 | 442.00 | 479.53 | 479.53 | 3.85% | 3,029,557 |
| May 18, 2026 | 448.00 | 487.88 | 445.00 | 461.75 | 461.75 | 2.15% | 3,324,125 |
| May 15, 2026 | 425.00 | 469.00 | 404.00 | 452.01 | 452.01 | 6.49% | 4,540,602 |
| May 14, 2026 | 446.88 | 446.88 | 423.34 | 424.45 | 424.45 | -4.59% | 2,163,614 |
| May 13, 2026 | 420.73 | 448.80 | 418.10 | 444.88 | 444.88 | 1.24% | 2,501,810 |
| May 12, 2026 | 446.00 | 446.00 | 431.16 | 439.45 | 439.45 | -2.13% | 2,048,410 |
| May 11, 2026 | 426.98 | 449.60 | 420.02 | 449.00 | 449.00 | 7.14% | 2,929,158 |
| May 8, 2026 | 435.00 | 435.20 | 418.00 | 419.06 | 419.06 | -5.74% | 2,640,997 |
| May 7, 2026 | 433.00 | 449.59 | 426.00 | 444.58 | 444.58 | 1.71% | 2,027,085 |
| May 6, 2026 | 435.00 | 459.87 | 427.27 | 437.10 | 437.10 | 3.27% | 2,870,492 |
| Apr 30, 2026 | 407.38 | 425.00 | 407.38 | 423.25 | 423.25 | 3.87% | 2,096,629 |
| Apr 29, 2026 | 409.60 | 413.45 | 392.50 | 407.50 | 407.50 | -2.11% | 2,378,907 |
| Apr 28, 2026 | 426.44 | 432.54 | 408.60 | 416.30 | 416.30 | -3.76% | 2,237,710 |
| Apr 27, 2026 | 416.76 | 444.78 | 406.81 | 432.55 | 432.55 | 6.34% | 3,006,567 |
| Apr 24, 2026 | 406.00 | 415.98 | 400.60 | 406.76 | 406.76 | 0.56% | 2,253,614 |
| Apr 23, 2026 | 432.00 | 439.98 | 402.23 | 404.50 | 404.50 | -7.44% | 3,126,003 |
| Apr 22, 2026 | 395.70 | 437.67 | 393.04 | 437.00 | 437.00 | 8.73% | 3,128,968 |
| Apr 21, 2026 | 401.51 | 405.99 | 391.50 | 401.91 | 401.91 | -0.31% | 2,110,381 |
| Apr 20, 2026 | 418.00 | 426.00 | 400.00 | 403.18 | 403.18 | -3.31% | 2,632,881 |
| Apr 17, 2026 | 369.98 | 422.62 | 366.80 | 417.00 | 417.00 | 11.10% | 3,809,278 |
| Apr 16, 2026 | 371.00 | 375.77 | 360.01 | 375.35 | 375.35 | 1.28% | 2,436,597 |
| Apr 15, 2026 | 369.85 | 376.50 | 361.70 | 370.59 | 370.59 | 0.88% | 2,491,373 |
| Apr 14, 2026 | 354.08 | 384.87 | 354.08 | 367.35 | 367.35 | 5.38% | 3,375,188 |
| Apr 13, 2026 | 341.04 | 355.00 | 340.11 | 348.60 | 348.60 | 1.11% | 2,070,398 |
| Apr 10, 2026 | 344.00 | 350.66 | 340.91 | 344.78 | 344.78 | 1.03% | 1,988,729 |
| Apr 9, 2026 | 337.34 | 352.96 | 335.58 | 341.25 | 341.25 | 0.17% | 2,135,746 |
| Apr 8, 2026 | 332.00 | 340.87 | 330.00 | 340.68 | 340.68 | 5.70% | 2,481,385 |
| Apr 7, 2026 | 338.00 | 339.30 | 321.01 | 322.30 | 322.30 | 2.17% | 2,507,675 |
| Apr 3, 2026 | 321.56 | 326.88 | 315.44 | 315.44 | 315.44 | -0.93% | 1,150,256 |
| Apr 2, 2026 | 326.00 | 332.01 | 317.01 | 318.40 | 318.40 | -2.63% | 1,467,273 |
| Apr 1, 2026 | 315.00 | 329.00 | 311.00 | 327.00 | 327.00 | 6.93% | 2,499,526 |
| Mar 31, 2026 | 318.90 | 320.20 | 303.33 | 305.80 | 305.80 | -5.15% | 1,325,394 |
| Mar 30, 2026 | 308.88 | 323.27 | 307.01 | 322.40 | 322.40 | 1.90% | 1,406,844 |
| Mar 27, 2026 | 303.03 | 321.18 | 301.21 | 316.40 | 316.40 | 0.44% | 1,604,372 |
| Mar 26, 2026 | 335.00 | 335.00 | 312.01 | 315.00 | 315.00 | -7.08% | 2,450,571 |
| Mar 25, 2026 | 346.42 | 350.59 | 336.68 | 339.00 | 339.00 | -0.38% | 1,541,997 |
| Mar 24, 2026 | 338.50 | 341.00 | 332.15 | 340.30 | 340.30 | 2.19% | 1,163,326 |
| Mar 23, 2026 | 334.00 | 340.84 | 330.28 | 333.00 | 333.00 | -3.56% | 1,146,150 |
| Mar 20, 2026 | 353.00 | 356.00 | 345.00 | 345.28 | 345.28 | -1.63% | 1,459,152 |
| Mar 19, 2026 | 351.00 | 355.55 | 347.00 | 351.00 | 351.00 | -2.20% | 1,654,950 |
| Mar 18, 2026 | 339.00 | 358.88 | 336.00 | 358.88 | 358.88 | 7.26% | 2,502,230 |
| Mar 17, 2026 | 347.08 | 348.88 | 333.00 | 334.60 | 334.60 | -3.99% | 1,454,924 |
| Mar 16, 2026 | 336.00 | 349.00 | 330.00 | 348.52 | 348.52 | 3.27% | 1,857,879 |
| Mar 13, 2026 | 343.99 | 354.87 | 336.00 | 337.50 | 337.50 | -2.43% | 2,042,596 |