Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 626.00
+34.03 (5.75%)
Jun 18, 2026, 4:00 PM EDT
SHA:688809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 589.07 | 628.00 | 576.00 | 626.00 | 626.00 | 5.75% | 3,434,742 |
| Jun 17, 2026 | 562.00 | 594.00 | 560.44 | 591.97 | 591.97 | 3.31% | 2,647,367 |
| Jun 16, 2026 | 576.00 | 589.18 | 561.98 | 573.00 | 573.00 | -0.52% | 2,626,955 |
| Jun 15, 2026 | 578.50 | 583.95 | 530.02 | 576.00 | 576.00 | 1.17% | 3,143,695 |
| Jun 12, 2026 | 616.00 | 618.00 | 565.00 | 569.32 | 569.32 | -2.87% | 4,135,428 |
| Jun 11, 2026 | 535.50 | 609.00 | 534.77 | 586.17 | 586.17 | 8.35% | 4,398,177 |
| Jun 10, 2026 | 479.00 | 545.60 | 479.00 | 540.99 | 540.99 | 10.88% | 4,534,831 |
| Jun 9, 2026 | 474.00 | 494.33 | 462.01 | 487.91 | 487.91 | 4.48% | 2,201,469 |
| Jun 8, 2026 | 469.20 | 483.50 | 457.02 | 467.00 | 467.00 | -5.07% | 2,094,949 |
| Jun 5, 2026 | 503.98 | 523.08 | 488.21 | 491.92 | 491.92 | -3.92% | 2,103,698 |
| Jun 4, 2026 | 498.90 | 529.99 | 495.01 | 512.00 | 512.00 | 1.45% | 2,537,875 |
| Jun 3, 2026 | 484.00 | 537.35 | 481.01 | 504.66 | 504.66 | 3.31% | 3,133,334 |
| Jun 2, 2026 | 458.60 | 500.00 | 458.46 | 488.50 | 488.50 | 6.58% | 2,834,823 |
| Jun 1, 2026 | 447.78 | 484.88 | 446.00 | 458.33 | 458.33 | 4.40% | 3,130,387 |
| May 29, 2026 | 473.09 | 478.00 | 430.95 | 439.00 | 439.00 | -6.39% | 2,457,120 |
| May 28, 2026 | 458.05 | 475.88 | 450.10 | 468.98 | 468.98 | 0.64% | 1,796,235 |
| 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 |