Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 7.38
-0.32 (-4.16%)
May 27, 2026, 10:15 AM CST
SHE:300112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.73 | 7.73 | 7.43 | 7.45 | - | -3.25% | 2,207,400 |
| May 26, 2026 | 7.81 | 7.88 | 7.63 | 7.70 | 7.70 | -1.79% | 9,062,316 |
| May 25, 2026 | 8.15 | 8.23 | 7.68 | 7.84 | 7.84 | -3.45% | 11,107,370 |
| May 22, 2026 | 7.73 | 8.22 | 7.71 | 8.12 | 8.12 | 0.12% | 11,198,180 |
| May 21, 2026 | 8.45 | 8.54 | 8.07 | 8.11 | 8.11 | -3.45% | 7,353,300 |
| May 20, 2026 | 8.50 | 8.53 | 8.35 | 8.40 | 8.40 | -1.87% | 6,231,145 |
| May 19, 2026 | 8.52 | 8.62 | 8.41 | 8.56 | 8.56 | 0.47% | 5,709,653 |
| May 18, 2026 | 8.42 | 8.53 | 8.27 | 8.52 | 8.52 | 1.07% | 7,288,853 |
| May 15, 2026 | 8.39 | 8.57 | 8.36 | 8.43 | 8.43 | 0.96% | 7,307,200 |
| May 14, 2026 | 8.53 | 8.53 | 8.35 | 8.35 | 8.35 | -1.65% | 5,318,176 |
| May 13, 2026 | 8.45 | 8.55 | 8.42 | 8.49 | 8.49 | 0.24% | 4,961,801 |
| May 12, 2026 | 8.56 | 8.65 | 8.42 | 8.47 | 8.47 | -1.51% | 6,018,137 |
| May 11, 2026 | 8.69 | 8.69 | 8.50 | 8.60 | 8.60 | 0.12% | 5,568,000 |
| May 8, 2026 | 8.50 | 8.67 | 8.46 | 8.59 | 8.59 | 1.06% | 5,589,300 |
| May 7, 2026 | 8.45 | 8.68 | 8.40 | 8.50 | 8.50 | 1.19% | 8,302,057 |
| May 6, 2026 | 8.45 | 8.56 | 8.32 | 8.40 | 8.40 | - | 6,928,970 |
| Apr 30, 2026 | 8.29 | 8.41 | 8.26 | 8.40 | 8.40 | 1.33% | 6,271,716 |
| Apr 29, 2026 | 8.12 | 8.34 | 8.06 | 8.29 | 8.29 | 2.22% | 7,804,500 |
| Apr 28, 2026 | 8.12 | 8.25 | 8.02 | 8.11 | 8.11 | -0.73% | 7,432,400 |
| Apr 27, 2026 | 7.99 | 8.19 | 7.80 | 8.17 | 8.17 | 2.25% | 8,593,000 |
| Apr 24, 2026 | 7.81 | 8.05 | 7.76 | 7.99 | 7.99 | 2.04% | 8,574,200 |
| Apr 23, 2026 | 8.06 | 8.10 | 7.77 | 7.83 | 7.83 | -3.45% | 8,723,196 |
| Apr 22, 2026 | 8.02 | 8.17 | 7.91 | 8.11 | 8.11 | 1.12% | 7,331,200 |
| Apr 21, 2026 | 8.00 | 8.07 | 7.92 | 8.02 | 8.02 | -0.25% | 7,129,100 |
| Apr 20, 2026 | 8.02 | 8.05 | 7.95 | 8.04 | 8.04 | 0.25% | 5,135,700 |
| Apr 17, 2026 | 8.00 | 8.08 | 7.93 | 8.02 | 8.02 | 0.12% | 6,466,001 |
| Apr 16, 2026 | 7.83 | 8.07 | 7.73 | 8.01 | 8.01 | 2.82% | 7,995,942 |
| Apr 15, 2026 | 7.90 | 7.95 | 7.74 | 7.79 | 7.79 | -0.76% | 5,511,100 |
| Apr 14, 2026 | 7.99 | 7.99 | 7.75 | 7.85 | 7.85 | -0.38% | 5,302,400 |
| Apr 13, 2026 | 7.88 | 7.96 | 7.80 | 7.88 | 7.88 | -0.76% | 4,043,600 |
| Apr 10, 2026 | 7.90 | 8.03 | 7.86 | 7.94 | 7.94 | 1.28% | 4,920,500 |
| Apr 9, 2026 | 8.01 | 8.04 | 7.80 | 7.84 | 7.84 | -2.49% | 6,040,761 |
| Apr 8, 2026 | 7.84 | 8.07 | 7.84 | 8.04 | 8.04 | 4.96% | 6,983,711 |
| Apr 7, 2026 | 7.50 | 7.77 | 7.47 | 7.66 | 7.66 | 2.13% | 7,255,450 |
| Apr 3, 2026 | 7.74 | 7.77 | 7.40 | 7.50 | 7.50 | -2.34% | 7,482,800 |
| Apr 2, 2026 | 7.83 | 7.92 | 7.58 | 7.68 | 7.68 | -2.41% | 6,161,338 |
| Apr 1, 2026 | 7.97 | 8.00 | 7.77 | 7.87 | 7.87 | 1.29% | 5,063,400 |
| Mar 31, 2026 | 7.94 | 8.08 | 7.75 | 7.77 | 7.77 | -2.26% | 6,998,490 |
| Mar 30, 2026 | 7.80 | 7.97 | 7.64 | 7.95 | 7.95 | 1.27% | 8,192,100 |
| Mar 27, 2026 | 7.63 | 7.89 | 7.57 | 7.85 | 7.85 | 2.08% | 6,653,500 |
| Mar 26, 2026 | 7.88 | 7.98 | 7.62 | 7.69 | 7.69 | -2.16% | 7,314,001 |
| Mar 25, 2026 | 7.79 | 8.01 | 7.79 | 7.86 | 7.86 | 1.68% | 9,156,871 |
| Mar 24, 2026 | 7.58 | 7.74 | 7.35 | 7.73 | 7.73 | 4.18% | 12,348,870 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.25 | 7.42 | 7.42 | -7.48% | 12,595,200 |
| Mar 20, 2026 | 8.47 | 8.59 | 8.00 | 8.02 | 8.02 | -5.42% | 8,776,000 |
| Mar 19, 2026 | 8.66 | 8.73 | 8.42 | 8.48 | 8.48 | -2.97% | 6,195,800 |
| Mar 18, 2026 | 8.60 | 8.76 | 8.47 | 8.74 | 8.74 | 2.34% | 5,953,900 |
| Mar 17, 2026 | 8.84 | 8.85 | 8.50 | 8.54 | 8.54 | -3.06% | 5,246,000 |
| Mar 16, 2026 | 8.70 | 8.88 | 8.60 | 8.81 | 8.81 | 1.26% | 5,900,300 |
| Mar 13, 2026 | 8.73 | 8.90 | 8.66 | 8.70 | 8.70 | -0.46% | 5,359,852 |