Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 413.33
-27.70 (-6.28%)
At close: Aug 3, 2026
SHA:688809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 455.00 | 482.80 | 439.15 | 441.03 | 441.03 | 6.79% | 2,350,061 |
| Jul 30, 2026 | 448.00 | 449.90 | 413.00 | 413.00 | 413.00 | -8.54% | 2,259,473 |
| Jul 29, 2026 | 437.86 | 456.00 | 418.88 | 451.55 | 451.55 | 1.15% | 2,553,067 |
| Jul 28, 2026 | 455.00 | 475.99 | 443.33 | 446.41 | 446.41 | -5.92% | 1,694,599 |
| Jul 27, 2026 | 435.06 | 477.98 | 425.00 | 474.50 | 474.50 | 7.65% | 2,812,285 |
| Jul 24, 2026 | 412.03 | 449.94 | 412.03 | 440.80 | 440.80 | 5.71% | 2,242,935 |
| Jul 23, 2026 | 449.80 | 454.23 | 415.00 | 417.00 | 417.00 | -5.44% | 1,783,882 |
| Jul 22, 2026 | 440.00 | 462.50 | 438.08 | 441.00 | 441.00 | 2.65% | 3,039,288 |
| Jul 21, 2026 | 368.75 | 429.61 | 359.00 | 429.61 | 429.61 | 20.00% | 3,446,849 |
| Jul 20, 2026 | 433.57 | 440.89 | 350.59 | 358.01 | 358.01 | -15.36% | 3,682,092 |
| Jul 17, 2026 | 453.00 | 473.63 | 418.18 | 423.00 | 423.00 | -9.60% | 2,639,575 |
| Jul 16, 2026 | 464.35 | 487.70 | 452.02 | 467.90 | 467.90 | -2.72% | 1,965,093 |
| Jul 15, 2026 | 560.01 | 560.01 | 480.00 | 481.00 | 481.00 | -13.02% | 2,704,752 |
| Jul 14, 2026 | 537.00 | 570.00 | 524.01 | 553.00 | 553.00 | 2.78% | 2,620,032 |
| Jul 13, 2026 | 540.55 | 576.88 | 523.01 | 538.04 | 538.04 | -1.46% | 2,411,305 |
| Jul 10, 2026 | 587.00 | 603.95 | 546.00 | 546.00 | 546.00 | -8.20% | 2,957,226 |
| Jul 9, 2026 | 553.26 | 599.75 | 535.58 | 594.80 | 594.80 | 9.72% | 2,599,280 |
| Jul 8, 2026 | 540.00 | 558.99 | 518.86 | 542.09 | 542.09 | -0.30% | 2,013,397 |
| Jul 7, 2026 | 509.00 | 546.48 | 502.51 | 543.74 | 543.74 | 4.67% | 2,589,515 |
| Jul 6, 2026 | 519.75 | 531.49 | 485.10 | 519.50 | 519.50 | 1.66% | 2,574,893 |
| Jul 3, 2026 | 525.80 | 536.84 | 503.68 | 511.00 | 511.00 | -3.61% | 2,421,320 |
| Jul 2, 2026 | 570.00 | 573.80 | 527.00 | 530.13 | 530.13 | -12.48% | 3,180,313 |
| Jul 1, 2026 | 632.36 | 671.00 | 590.00 | 605.74 | 605.74 | -2.77% | 4,099,675 |
| Jun 30, 2026 | 593.01 | 627.00 | 583.88 | 623.00 | 623.00 | 3.49% | 3,823,384 |
| Jun 29, 2026 | 575.00 | 623.50 | 564.00 | 602.00 | 602.00 | 3.79% | 2,852,834 |
| Jun 26, 2026 | 598.03 | 626.11 | 571.02 | 580.00 | 580.00 | -5.26% | 2,439,542 |
| Jun 25, 2026 | 623.00 | 634.90 | 598.01 | 612.20 | 612.20 | -1.73% | 2,483,445 |
| Jun 24, 2026 | 595.88 | 639.56 | 585.60 | 623.00 | 623.00 | 1.13% | 2,866,236 |
| Jun 23, 2026 | 577.04 | 617.76 | 563.33 | 616.02 | 616.02 | 4.43% | 3,129,923 |
| Jun 22, 2026 | 619.89 | 628.00 | 563.00 | 589.89 | 589.89 | -5.62% | 3,492,052 |
| Jun 18, 2026 | 589.07 | 628.00 | 576.00 | 626.00 | 625.00 | 5.75% | 3,434,742 |
| Jun 17, 2026 | 562.00 | 594.00 | 560.44 | 591.97 | 591.02 | 3.31% | 2,647,367 |
| Jun 16, 2026 | 576.00 | 589.18 | 561.98 | 573.00 | 572.08 | -0.52% | 2,626,955 |
| Jun 15, 2026 | 578.50 | 583.95 | 530.02 | 576.00 | 575.08 | 1.17% | 3,143,695 |
| Jun 12, 2026 | 616.00 | 618.00 | 565.00 | 569.32 | 568.41 | -2.87% | 4,135,428 |
| Jun 11, 2026 | 535.50 | 609.00 | 534.77 | 586.17 | 585.23 | 8.35% | 4,398,177 |
| Jun 10, 2026 | 479.00 | 545.60 | 479.00 | 540.99 | 540.13 | 10.88% | 4,534,831 |
| Jun 9, 2026 | 474.00 | 494.33 | 462.01 | 487.91 | 487.13 | 4.48% | 2,201,469 |
| Jun 8, 2026 | 469.20 | 483.50 | 457.02 | 467.00 | 466.25 | -5.07% | 2,094,949 |
| Jun 5, 2026 | 503.98 | 523.08 | 488.21 | 491.92 | 491.13 | -3.92% | 2,103,698 |
| Jun 4, 2026 | 498.90 | 529.99 | 495.01 | 512.00 | 511.18 | 1.45% | 2,537,875 |
| Jun 3, 2026 | 484.00 | 537.35 | 481.01 | 504.66 | 503.85 | 3.31% | 3,133,334 |
| Jun 2, 2026 | 458.60 | 500.00 | 458.46 | 488.50 | 487.72 | 6.58% | 2,834,823 |
| Jun 1, 2026 | 447.78 | 484.88 | 446.00 | 458.33 | 457.60 | 4.40% | 3,130,387 |
| May 29, 2026 | 473.09 | 478.00 | 430.95 | 439.00 | 438.30 | -6.39% | 2,457,120 |
| May 28, 2026 | 458.05 | 475.88 | 450.10 | 468.98 | 468.23 | 0.64% | 1,796,235 |
| May 27, 2026 | 498.80 | 509.90 | 465.11 | 466.00 | 465.26 | -6.05% | 2,053,423 |
| May 26, 2026 | 507.00 | 507.00 | 477.95 | 496.00 | 495.21 | -2.96% | 2,434,338 |
| May 25, 2026 | 496.98 | 525.87 | 480.80 | 511.14 | 510.32 | 1.82% | 3,200,488 |
| May 22, 2026 | 490.00 | 502.00 | 469.00 | 502.00 | 501.20 | 3.53% | 2,829,254 |