Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 488.64
-5.10 (-1.03%)
Sep 30, 2026, 4:00 PM EDT
SHA:688809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 490.00 | 504.80 | 482.11 | 488.64 | 488.64 | -1.03% | 970,358 |
| Sep 29, 2026 | 463.90 | 498.00 | 459.00 | 493.74 | 493.74 | 6.69% | 1,338,573 |
| Sep 28, 2026 | 496.90 | 500.00 | 460.11 | 462.80 | 462.80 | -7.07% | 1,246,462 |
| Sep 24, 2026 | 504.80 | 516.88 | 496.80 | 498.00 | 498.00 | -1.39% | 885,419 |
| Sep 23, 2026 | 509.07 | 511.99 | 504.03 | 505.01 | 505.01 | -0.41% | 593,722 |
| Sep 22, 2026 | 530.00 | 534.00 | 503.00 | 507.10 | 507.10 | -3.34% | 1,611,340 |
| Sep 21, 2026 | 536.00 | 541.20 | 518.12 | 524.60 | 524.60 | -1.54% | 1,190,772 |
| Sep 18, 2026 | 534.50 | 547.17 | 526.11 | 532.80 | 532.80 | 0.62% | 1,565,031 |
| Sep 17, 2026 | 540.00 | 540.99 | 517.00 | 529.50 | 529.50 | -1.73% | 1,399,019 |
| Sep 16, 2026 | 530.00 | 547.72 | 516.00 | 538.82 | 538.82 | 1.76% | 1,627,263 |
| Sep 15, 2026 | 518.66 | 541.00 | 515.66 | 529.50 | 529.50 | 1.05% | 1,234,845 |
| Sep 14, 2026 | 498.00 | 548.99 | 494.81 | 524.00 | 524.00 | 5.90% | 2,605,958 |
| Sep 11, 2026 | 480.00 | 507.44 | 475.80 | 494.81 | 494.81 | -0.84% | 2,229,865 |
| Sep 10, 2026 | 477.00 | 504.28 | 473.00 | 499.00 | 499.00 | 4.61% | 2,044,601 |
| Sep 9, 2026 | 462.66 | 486.99 | 461.20 | 477.00 | 477.00 | 3.92% | 1,923,307 |
| Sep 8, 2026 | 438.00 | 478.00 | 437.00 | 459.02 | 459.02 | 4.32% | 2,391,716 |
| Sep 7, 2026 | 416.66 | 442.00 | 406.00 | 440.02 | 440.02 | 8.64% | 2,395,559 |
| Sep 4, 2026 | 451.21 | 456.78 | 400.04 | 405.03 | 405.03 | -10.23% | 2,697,770 |
| Sep 3, 2026 | 452.00 | 463.00 | 445.02 | 451.21 | 451.21 | 0.86% | 1,301,439 |
| Sep 2, 2026 | 444.27 | 454.84 | 436.00 | 447.38 | 447.38 | -0.25% | 1,028,208 |
| Sep 1, 2026 | 478.76 | 481.00 | 448.09 | 448.50 | 448.50 | -4.92% | 1,326,159 |
| Aug 31, 2026 | 426.80 | 476.38 | 426.00 | 471.71 | 471.71 | 3.87% | 2,088,313 |
| Aug 28, 2026 | 455.54 | 473.69 | 454.14 | 454.14 | 454.14 | -1.06% | 1,349,403 |
| Aug 27, 2026 | 443.87 | 459.99 | 433.00 | 459.02 | 459.02 | 4.01% | 1,499,567 |
| Aug 26, 2026 | 420.02 | 454.84 | 420.02 | 441.32 | 441.32 | 4.65% | 1,749,408 |
| Aug 25, 2026 | 430.00 | 435.50 | 410.00 | 421.70 | 421.70 | -3.83% | 1,442,910 |
| Aug 24, 2026 | 445.00 | 449.99 | 423.01 | 438.50 | 438.50 | -1.93% | 1,606,043 |
| Aug 21, 2026 | 453.01 | 459.94 | 438.33 | 447.15 | 447.15 | -1.56% | 1,247,344 |
| Aug 20, 2026 | 477.80 | 482.00 | 443.00 | 454.23 | 454.23 | -2.35% | 1,651,937 |
| Aug 19, 2026 | 495.02 | 510.00 | 463.01 | 465.15 | 465.15 | -9.29% | 1,890,535 |
| Aug 18, 2026 | 485.60 | 516.89 | 481.21 | 512.80 | 512.80 | 5.30% | 2,256,217 |
| Aug 17, 2026 | 467.00 | 491.99 | 467.00 | 487.00 | 487.00 | 3.86% | 1,658,405 |
| Aug 14, 2026 | 476.97 | 484.00 | 463.00 | 468.90 | 468.90 | -0.19% | 1,172,076 |
| Aug 13, 2026 | 480.66 | 500.00 | 468.01 | 469.77 | 469.77 | -1.10% | 2,114,245 |
| Aug 12, 2026 | 465.00 | 479.88 | 461.00 | 475.00 | 475.00 | 3.25% | 1,198,945 |
| Aug 11, 2026 | 475.00 | 481.99 | 458.03 | 460.07 | 460.07 | -4.94% | 1,285,497 |
| Aug 10, 2026 | 480.20 | 490.01 | 469.00 | 483.98 | 483.98 | 0.20% | 1,682,973 |
| Aug 7, 2026 | 464.51 | 489.04 | 456.03 | 483.03 | 483.03 | 3.21% | 1,919,831 |
| Aug 6, 2026 | 456.00 | 482.32 | 455.70 | 468.00 | 468.00 | -1.06% | 1,615,172 |
| Aug 5, 2026 | 438.00 | 477.90 | 436.66 | 473.00 | 473.00 | 6.81% | 2,185,357 |
| Aug 4, 2026 | 416.44 | 443.00 | 405.21 | 442.86 | 442.86 | 7.14% | 1,883,258 |
| Aug 3, 2026 | 435.00 | 447.00 | 413.01 | 413.33 | 413.33 | -6.28% | 1,521,714 |
| 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 |