Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 416.30
-16.25 (-3.76%)
At close: Apr 28, 2026
SHA:688809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 352.00 | 359.80 | 341.60 | 345.91 | 345.91 | -2.56% | 1,586,104 |
| Mar 11, 2026 | 364.00 | 376.66 | 354.36 | 355.00 | 355.00 | -3.66% | 2,148,430 |
| Mar 10, 2026 | 363.00 | 381.98 | 360.00 | 368.49 | 368.49 | 3.90% | 2,576,595 |
| Mar 9, 2026 | 360.11 | 367.95 | 341.00 | 354.65 | 354.65 | -5.70% | 2,814,215 |
| Mar 6, 2026 | 378.00 | 387.71 | 370.41 | 376.09 | 376.09 | -3.04% | 3,118,068 |
| Mar 5, 2026 | 373.11 | 396.10 | 367.00 | 387.90 | 387.90 | 17.52% | 5,464,183 |
| Mar 4, 2026 | 320.20 | 338.88 | 320.02 | 330.08 | 330.08 | 1.68% | 1,692,581 |
| Mar 3, 2026 | 354.00 | 366.60 | 324.01 | 324.63 | 324.63 | -8.29% | 2,667,693 |
| Mar 2, 2026 | 361.00 | 373.73 | 350.33 | 353.98 | 353.98 | -4.46% | 2,309,069 |
| Feb 27, 2026 | 365.00 | 379.00 | 361.85 | 370.50 | 370.50 | 0.11% | 1,730,699 |
| Feb 26, 2026 | 354.94 | 377.00 | 347.00 | 370.11 | 370.11 | 3.53% | 2,537,357 |
| Feb 25, 2026 | 341.99 | 370.00 | 336.12 | 357.50 | 357.50 | 5.07% | 3,548,114 |
| Feb 24, 2026 | 349.97 | 349.97 | 337.94 | 340.25 | 340.25 | -0.80% | 2,161,691 |
| Feb 13, 2026 | 325.00 | 352.00 | 322.01 | 343.00 | 343.00 | 4.48% | 2,872,271 |
| Feb 12, 2026 | 327.44 | 335.81 | 322.22 | 328.29 | 328.29 | 0.86% | 1,925,914 |
| Feb 11, 2026 | 332.20 | 336.98 | 323.08 | 325.50 | 325.50 | -2.84% | 1,509,005 |
| Feb 10, 2026 | 336.99 | 340.00 | 328.30 | 335.00 | 335.00 | -0.78% | 1,414,655 |
| Feb 9, 2026 | 332.01 | 345.70 | 331.01 | 337.62 | 337.62 | 3.93% | 2,222,275 |
| Feb 6, 2026 | 334.00 | 346.68 | 324.86 | 324.86 | 324.86 | -3.52% | 3,039,787 |