Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 9.21
-0.17 (-1.81%)
Jan 26, 2026, 3:04 PM CST
SHE:300112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.32 | 9.40 | 9.24 | 9.38 | 9.38 | 0.64% | 5,666,421 |
| Jan 22, 2026 | 9.24 | 9.35 | 9.17 | 9.32 | 9.32 | 1.30% | 5,806,870 |
| Jan 21, 2026 | 9.07 | 9.24 | 9.04 | 9.20 | 9.20 | 0.88% | 6,116,750 |
| Jan 20, 2026 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | -0.44% | 6,648,002 |
| Jan 19, 2026 | 9.00 | 9.17 | 8.97 | 9.16 | 9.16 | 1.22% | 6,756,200 |
| Jan 16, 2026 | 8.99 | 9.12 | 8.88 | 9.05 | 9.05 | 1.23% | 7,152,000 |
| Jan 15, 2026 | 8.98 | 9.04 | 8.88 | 8.94 | 8.94 | -0.56% | 6,540,402 |
| Jan 14, 2026 | 8.96 | 9.15 | 8.70 | 8.99 | 8.99 | 0.67% | 10,642,970 |
| Jan 13, 2026 | 8.98 | 9.05 | 8.85 | 8.93 | 8.93 | -0.56% | 7,319,700 |
| Jan 12, 2026 | 8.88 | 9.04 | 8.82 | 8.98 | 8.98 | 1.93% | 8,126,401 |
| Jan 9, 2026 | 8.83 | 8.85 | 8.70 | 8.81 | 8.81 | 0.23% | 6,956,580 |
| Jan 8, 2026 | 8.60 | 8.83 | 8.58 | 8.79 | 8.79 | 2.21% | 7,627,388 |
| Jan 7, 2026 | 8.74 | 8.74 | 8.55 | 8.60 | 8.60 | -1.38% | 6,020,489 |
| Jan 6, 2026 | 8.72 | 8.82 | 8.64 | 8.72 | 8.72 | 0.46% | 6,594,290 |
| Jan 5, 2026 | 8.64 | 8.77 | 8.63 | 8.68 | 8.68 | 0.81% | 5,471,610 |
| Dec 31, 2025 | 8.59 | 8.68 | 8.40 | 8.61 | 8.61 | 0.23% | 4,601,710 |
| Dec 30, 2025 | 8.56 | 8.69 | 8.52 | 8.59 | 8.59 | -0.46% | 3,855,700 |
| Dec 29, 2025 | 8.59 | 8.67 | 8.53 | 8.63 | 8.63 | 0.47% | 4,847,000 |
| Dec 26, 2025 | 8.71 | 8.72 | 8.58 | 8.59 | 8.59 | -1.26% | 4,347,600 |
| Dec 25, 2025 | 8.58 | 8.72 | 8.48 | 8.70 | 8.70 | 1.87% | 5,351,200 |
| Dec 24, 2025 | 8.38 | 8.57 | 8.35 | 8.54 | 8.54 | 1.91% | 4,679,100 |
| Dec 23, 2025 | 8.44 | 8.50 | 8.35 | 8.38 | 8.38 | -1.41% | 4,320,400 |
| Dec 22, 2025 | 8.53 | 8.66 | 8.47 | 8.50 | 8.50 | -0.47% | 5,049,700 |
| Dec 19, 2025 | 8.42 | 8.55 | 8.35 | 8.54 | 8.54 | 2.15% | 5,609,200 |
| Dec 18, 2025 | 8.18 | 8.40 | 8.09 | 8.36 | 8.36 | 2.20% | 7,376,603 |
| Dec 17, 2025 | 8.20 | 8.33 | 7.99 | 8.18 | 8.18 | -0.61% | 6,905,700 |
| Dec 16, 2025 | 8.46 | 8.47 | 8.20 | 8.23 | 8.23 | -2.83% | 6,268,183 |
| Dec 15, 2025 | 8.44 | 8.56 | 8.32 | 8.47 | 8.47 | 0.47% | 6,113,500 |
| Dec 12, 2025 | 8.57 | 8.73 | 8.42 | 8.43 | 8.43 | -1.40% | 8,048,975 |
| Dec 11, 2025 | 8.93 | 8.93 | 8.54 | 8.55 | 8.55 | -3.82% | 8,475,700 |
| Dec 10, 2025 | 9.12 | 9.16 | 8.88 | 8.89 | 8.89 | -2.95% | 6,908,427 |
| Dec 9, 2025 | 9.18 | 9.24 | 9.08 | 9.16 | 9.16 | -0.22% | 5,721,702 |
| Dec 8, 2025 | 9.11 | 9.23 | 9.09 | 9.18 | 9.18 | 0.99% | 5,310,100 |
| Dec 5, 2025 | 8.86 | 9.12 | 8.78 | 9.09 | 9.09 | 2.60% | 5,247,020 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.83 | 8.86 | 8.86 | -1.23% | 3,842,100 |
| Dec 3, 2025 | 9.08 | 9.12 | 8.91 | 8.97 | 8.97 | -1.21% | 5,031,300 |
| Dec 2, 2025 | 9.14 | 9.18 | 9.02 | 9.08 | 9.08 | -0.77% | 5,013,902 |
| Dec 1, 2025 | 9.09 | 9.32 | 9.09 | 9.15 | 9.15 | 0.55% | 7,041,062 |
| Nov 28, 2025 | 8.88 | 9.10 | 8.85 | 9.10 | 9.10 | 1.68% | 5,321,600 |
| Nov 27, 2025 | 8.81 | 9.03 | 8.77 | 8.95 | 8.95 | 1.47% | 4,588,200 |
| Nov 26, 2025 | 8.98 | 9.13 | 8.82 | 8.82 | 8.82 | -1.67% | 5,446,300 |
| Nov 25, 2025 | 8.91 | 9.11 | 8.91 | 8.97 | 8.97 | 1.01% | 6,093,800 |
| Nov 24, 2025 | 8.68 | 8.95 | 8.67 | 8.88 | 8.88 | 2.90% | 8,014,100 |
| Nov 21, 2025 | 9.06 | 9.16 | 8.55 | 8.63 | 8.63 | -5.37% | 9,374,000 |
| Nov 20, 2025 | 9.17 | 9.23 | 9.04 | 9.12 | 9.12 | - | 5,268,700 |
| Nov 19, 2025 | 9.35 | 9.39 | 9.09 | 9.12 | 9.12 | -1.62% | 7,010,087 |
| Nov 18, 2025 | 9.35 | 9.36 | 9.20 | 9.27 | 9.27 | -0.86% | 5,294,700 |
| Nov 17, 2025 | 9.33 | 9.38 | 9.23 | 9.35 | 9.35 | 0.97% | 6,206,100 |
| Nov 14, 2025 | 9.20 | 9.37 | 9.17 | 9.26 | 9.26 | 0.43% | 6,335,800 |
| Nov 13, 2025 | 9.18 | 9.25 | 9.11 | 9.22 | 9.22 | 0.66% | 5,563,410 |