Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China · Delayed Price · Currency is CNY 441.32
+19.62 (4.65%)
At close: Aug 26, 2026
SHA:688809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 420.02 | 454.84 | 420.02 | 442.68 | 442.68 | 4.98% | 1,459,937 |
| 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 |
| 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 |