Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 9.04
+0.07 (0.78%)
Oct 31, 2025, 2:45 PM CST
SHE:300112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.98 | 9.08 | 8.93 | 9.03 | 9.03 | 0.67% | 4,620,200 |
| Oct 30, 2025 | 9.00 | 9.10 | 8.94 | 8.97 | 8.97 | -0.88% | 5,147,300 |
| Oct 29, 2025 | 9.13 | 9.16 | 8.98 | 9.05 | 9.05 | -0.77% | 4,893,500 |
| Oct 28, 2025 | 9.05 | 9.17 | 8.95 | 9.12 | 9.12 | 0.77% | 5,711,000 |
| Oct 27, 2025 | 9.02 | 9.10 | 8.89 | 9.05 | 9.05 | 0.56% | 5,323,409 |
| Oct 24, 2025 | 8.93 | 9.07 | 8.88 | 9.00 | 9.00 | 0.78% | 4,731,200 |
| Oct 23, 2025 | 8.86 | 8.93 | 8.73 | 8.93 | 8.93 | 0.68% | 4,805,700 |
| Oct 22, 2025 | 8.84 | 8.94 | 8.77 | 8.87 | 8.87 | 0.11% | 4,394,700 |
| Oct 21, 2025 | 8.70 | 8.86 | 8.59 | 8.86 | 8.86 | 2.78% | 6,817,012 |
| Oct 20, 2025 | 8.43 | 8.65 | 8.40 | 8.62 | 8.62 | 2.99% | 6,276,312 |
| Oct 17, 2025 | 8.53 | 8.61 | 8.34 | 8.37 | 8.37 | -2.33% | 6,257,202 |
| Oct 16, 2025 | 8.72 | 8.79 | 8.54 | 8.57 | 8.57 | -2.06% | 4,774,547 |
| Oct 15, 2025 | 8.73 | 8.83 | 8.63 | 8.75 | 8.75 | 1.04% | 5,819,450 |
| Oct 14, 2025 | 8.88 | 8.93 | 8.65 | 8.66 | 8.66 | -1.70% | 5,530,750 |
| Oct 13, 2025 | 8.41 | 8.88 | 8.25 | 8.81 | 8.81 | -0.11% | 8,787,050 |
| Oct 10, 2025 | 8.78 | 8.91 | 8.72 | 8.82 | 8.82 | 0.57% | 6,021,745 |
| Oct 9, 2025 | 8.80 | 8.92 | 8.75 | 8.77 | 8.77 | -0.11% | 7,034,140 |
| Sep 30, 2025 | 8.89 | 8.91 | 8.76 | 8.78 | 8.78 | -1.01% | 4,854,000 |
| Sep 29, 2025 | 8.76 | 8.93 | 8.55 | 8.87 | 8.87 | 1.72% | 6,211,383 |
| Sep 26, 2025 | 8.72 | 8.88 | 8.60 | 8.72 | 8.72 | -0.23% | 6,019,487 |
| Sep 25, 2025 | 8.75 | 8.91 | 8.67 | 8.74 | 8.74 | -0.46% | 6,950,903 |
| Sep 24, 2025 | 8.48 | 8.83 | 8.40 | 8.78 | 8.78 | 3.05% | 7,440,487 |
| Sep 23, 2025 | 8.72 | 8.72 | 8.22 | 8.52 | 8.52 | -2.29% | 8,385,399 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.61 | 8.72 | 8.72 | -0.11% | 5,299,303 |
| Sep 19, 2025 | 8.99 | 9.02 | 8.68 | 8.73 | 8.73 | -2.13% | 7,167,669 |
| Sep 18, 2025 | 9.09 | 9.15 | 8.85 | 8.92 | 8.92 | -1.87% | 8,354,800 |
| Sep 17, 2025 | 9.03 | 9.22 | 8.98 | 9.09 | 9.09 | 0.33% | 9,446,026 |
| Sep 16, 2025 | 8.75 | 9.16 | 8.70 | 9.06 | 9.06 | 3.31% | 10,482,500 |
| Sep 15, 2025 | 8.76 | 8.83 | 8.70 | 8.77 | 8.77 | -0.45% | 4,280,861 |
| Sep 12, 2025 | 8.87 | 8.92 | 8.79 | 8.81 | 8.81 | -0.90% | 5,682,500 |
| Sep 11, 2025 | 8.74 | 8.90 | 8.60 | 8.89 | 8.89 | 1.95% | 6,001,142 |
| Sep 10, 2025 | 8.73 | 8.84 | 8.67 | 8.72 | 8.72 | 0.11% | 5,066,700 |
| Sep 9, 2025 | 8.87 | 8.87 | 8.66 | 8.71 | 8.71 | -1.80% | 6,059,500 |
| Sep 8, 2025 | 8.70 | 8.88 | 8.66 | 8.87 | 8.87 | 1.95% | 5,740,637 |
| Sep 5, 2025 | 8.64 | 8.74 | 8.56 | 8.70 | 8.70 | 1.28% | 7,428,148 |
| Sep 4, 2025 | 8.59 | 8.79 | 8.48 | 8.59 | 8.59 | 0.35% | 8,634,737 |
| Sep 3, 2025 | 8.89 | 8.96 | 8.51 | 8.56 | 8.56 | -3.93% | 8,175,408 |
| Sep 2, 2025 | 9.01 | 9.05 | 8.61 | 8.91 | 8.91 | -0.89% | 9,551,204 |
| Sep 1, 2025 | 8.91 | 9.11 | 8.90 | 8.99 | 8.99 | 0.90% | 7,815,963 |
| Aug 29, 2025 | 9.08 | 9.10 | 8.87 | 8.91 | 8.91 | -1.98% | 8,152,711 |
| Aug 28, 2025 | 9.16 | 9.40 | 8.77 | 9.09 | 9.09 | -0.98% | 11,952,211 |
| Aug 27, 2025 | 9.73 | 9.82 | 9.17 | 9.18 | 9.18 | -6.13% | 14,881,912 |
| Aug 26, 2025 | 9.50 | 9.80 | 9.40 | 9.78 | 9.78 | 1.66% | 10,233,961 |
| Aug 25, 2025 | 9.77 | 9.78 | 9.59 | 9.62 | 9.62 | -1.33% | 9,021,200 |
| Aug 22, 2025 | 9.77 | 9.88 | 9.69 | 9.75 | 9.75 | -0.51% | 6,473,200 |
| Aug 21, 2025 | 9.82 | 9.82 | 9.71 | 9.80 | 9.80 | -0.31% | 7,294,400 |
| Aug 20, 2025 | 9.73 | 9.85 | 9.64 | 9.83 | 9.83 | 0.92% | 8,710,100 |
| Aug 19, 2025 | 9.64 | 9.79 | 9.56 | 9.74 | 9.74 | 0.93% | 8,048,000 |
| Aug 18, 2025 | 9.62 | 9.71 | 9.58 | 9.65 | 9.65 | 0.52% | 7,259,200 |
| Aug 15, 2025 | 9.48 | 9.67 | 9.47 | 9.60 | 9.60 | 1.59% | 8,495,000 |