Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 7.18
+0.60 (9.12%)
Jul 31, 2026, 3:04 PM CST
SHE:300112 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.56 | 7.19 | 6.56 | 7.18 | 7.18 | 9.12% | 20,127,027 |
| Jul 30, 2026 | 6.47 | 6.69 | 6.37 | 6.58 | 6.58 | 1.54% | 15,146,500 |
| Jul 29, 2026 | 6.42 | 6.54 | 6.39 | 6.48 | 6.48 | 1.57% | 11,252,700 |
| Jul 28, 2026 | 6.20 | 6.52 | 6.10 | 6.38 | 6.38 | 2.08% | 13,696,849 |
| Jul 27, 2026 | 6.04 | 6.30 | 6.01 | 6.25 | 6.25 | 2.97% | 9,714,100 |
| Jul 24, 2026 | 6.18 | 6.26 | 6.07 | 6.07 | 6.07 | -3.50% | 10,880,100 |
| Jul 23, 2026 | 6.20 | 6.35 | 6.06 | 6.29 | 6.29 | 0.32% | 19,297,801 |
| Jul 22, 2026 | 6.65 | 6.80 | 6.20 | 6.27 | 6.27 | -6.28% | 26,396,236 |
| Jul 21, 2026 | 6.02 | 6.88 | 5.52 | 6.69 | 6.69 | 13.01% | 39,393,248 |
| Jul 20, 2026 | 6.63 | 6.63 | 5.20 | 5.92 | 5.92 | -8.92% | 23,850,900 |
| Jul 17, 2026 | 6.55 | 6.84 | 6.43 | 6.50 | 6.50 | -0.15% | 24,969,200 |
| Jul 16, 2026 | 6.21 | 6.96 | 6.15 | 6.51 | 6.51 | 4.49% | 26,288,850 |
| Jul 15, 2026 | 5.99 | 6.40 | 5.94 | 6.23 | 6.23 | 3.66% | 10,801,300 |
| Jul 14, 2026 | 5.80 | 6.03 | 5.72 | 6.01 | 6.01 | 3.62% | 6,363,700 |
| Jul 13, 2026 | 6.10 | 6.14 | 5.76 | 5.80 | 5.80 | -4.92% | 6,320,100 |
| Jul 10, 2026 | 5.96 | 6.22 | 5.88 | 6.10 | 6.10 | 2.01% | 6,871,000 |
| Jul 9, 2026 | 5.95 | 6.04 | 5.78 | 5.98 | 5.98 | 0.50% | 6,097,500 |
| Jul 8, 2026 | 6.03 | 6.03 | 5.85 | 5.95 | 5.95 | -1.33% | 5,787,400 |
| Jul 7, 2026 | 6.21 | 6.25 | 5.99 | 6.03 | 6.03 | -3.21% | 5,801,700 |
| Jul 6, 2026 | 6.36 | 6.47 | 6.18 | 6.23 | 6.23 | -2.81% | 8,340,700 |
| Jul 3, 2026 | 6.27 | 6.47 | 6.21 | 6.41 | 6.41 | 3.55% | 9,706,800 |
| Jul 2, 2026 | 6.38 | 6.49 | 6.16 | 6.19 | 6.19 | -2.67% | 7,971,401 |
| Jul 1, 2026 | 6.15 | 6.42 | 6.12 | 6.36 | 6.36 | 2.75% | 8,483,356 |
| Jun 30, 2026 | 6.11 | 6.28 | 6.00 | 6.19 | 6.19 | 1.48% | 6,337,672 |
| Jun 29, 2026 | 6.16 | 6.24 | 5.90 | 6.10 | 6.10 | -0.97% | 6,975,168 |
| Jun 26, 2026 | 6.26 | 6.30 | 6.07 | 6.16 | 6.16 | -2.69% | 6,355,888 |
| Jun 25, 2026 | 6.44 | 6.51 | 6.24 | 6.33 | 6.33 | -1.71% | 6,382,044 |
| Jun 24, 2026 | 6.74 | 6.79 | 6.34 | 6.44 | 6.44 | -4.45% | 8,337,220 |
| Jun 23, 2026 | 6.64 | 6.82 | 6.57 | 6.74 | 6.74 | 0.90% | 7,122,500 |
| Jun 22, 2026 | 6.47 | 6.70 | 6.27 | 6.68 | 6.68 | 1.52% | 8,557,571 |
| Jun 18, 2026 | 6.54 | 6.68 | 6.42 | 6.58 | 6.58 | -0.75% | 7,179,897 |
| Jun 17, 2026 | 6.84 | 6.87 | 6.60 | 6.63 | 6.63 | -3.91% | 8,179,029 |
| Jun 16, 2026 | 6.80 | 6.92 | 6.62 | 6.90 | 6.90 | 0.88% | 9,305,347 |
| Jun 15, 2026 | 6.79 | 6.99 | 6.73 | 6.84 | 6.84 | 1.18% | 7,990,287 |
| Jun 12, 2026 | 6.80 | 6.92 | 6.63 | 6.76 | 6.76 | 0.15% | 6,934,600 |
| Jun 11, 2026 | 6.77 | 6.84 | 6.62 | 6.75 | 6.75 | -1.03% | 5,949,202 |
| Jun 10, 2026 | 6.93 | 7.02 | 6.68 | 6.82 | 6.82 | -2.43% | 7,241,402 |
| Jun 9, 2026 | 6.97 | 7.15 | 6.88 | 6.99 | 6.99 | 0.87% | 9,591,500 |
| Jun 8, 2026 | 6.97 | 7.22 | 6.75 | 6.93 | 6.93 | -2.39% | 10,265,800 |
| Jun 5, 2026 | 6.83 | 7.26 | 6.68 | 7.10 | 7.10 | 3.80% | 9,490,250 |
| Jun 4, 2026 | 6.91 | 6.99 | 6.77 | 6.84 | 6.84 | -1.16% | 6,704,500 |
| Jun 3, 2026 | 7.04 | 7.08 | 6.88 | 6.92 | 6.92 | -1.28% | 7,521,298 |
| Jun 2, 2026 | 7.34 | 7.38 | 6.98 | 7.01 | 7.01 | -3.31% | 8,217,998 |
| Jun 1, 2026 | 7.03 | 7.36 | 6.98 | 7.25 | 7.25 | 3.87% | 10,588,900 |
| May 29, 2026 | 7.35 | 7.43 | 6.90 | 6.98 | 6.98 | -5.03% | 11,865,250 |
| May 28, 2026 | 7.33 | 7.43 | 7.12 | 7.35 | 7.35 | 0.27% | 9,995,501 |
| May 27, 2026 | 7.66 | 7.69 | 7.28 | 7.33 | 7.33 | -4.81% | 10,593,800 |
| 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 |