Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 7.99
+0.16 (2.04%)
Apr 24, 2026, 3:04 PM CST
SHE:300112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.98 | 9.00 | 8.71 | 8.74 | 8.74 | -2.67% | 5,880,211 |
| Mar 11, 2026 | 9.11 | 9.14 | 8.92 | 8.98 | 8.98 | -0.77% | 6,064,300 |
| Mar 10, 2026 | 8.87 | 9.06 | 8.79 | 9.05 | 9.05 | 3.43% | 7,036,464 |
| Mar 9, 2026 | 8.77 | 8.84 | 8.61 | 8.75 | 8.75 | -1.69% | 7,460,200 |
| Mar 6, 2026 | 8.56 | 8.91 | 8.56 | 8.90 | 8.90 | 3.01% | 8,792,300 |
| Mar 5, 2026 | 8.53 | 8.76 | 8.53 | 8.64 | 8.64 | 2.73% | 10,867,619 |
| Mar 4, 2026 | 8.40 | 8.49 | 8.22 | 8.41 | 8.41 | -0.12% | 10,131,110 |
| Mar 3, 2026 | 8.82 | 8.86 | 8.40 | 8.42 | 8.42 | -4.10% | 10,924,280 |
| Mar 2, 2026 | 9.15 | 9.23 | 8.75 | 8.78 | 8.78 | -4.77% | 10,466,300 |
| Feb 27, 2026 | 9.23 | 9.28 | 9.15 | 9.22 | 9.22 | -0.75% | 5,851,600 |
| Feb 26, 2026 | 9.30 | 9.31 | 9.23 | 9.29 | 9.29 | 0.32% | 5,311,601 |
| Feb 25, 2026 | 9.28 | 9.35 | 9.24 | 9.26 | 9.26 | -0.64% | 6,538,400 |
| Feb 24, 2026 | 9.24 | 9.36 | 9.23 | 9.32 | 9.32 | 1.30% | 6,837,399 |
| Feb 13, 2026 | 9.17 | 9.31 | 9.10 | 9.20 | 9.20 | 0.11% | 8,750,500 |
| Feb 12, 2026 | 9.20 | 9.29 | 9.09 | 9.19 | 9.19 | -0.11% | 5,873,599 |
| Feb 11, 2026 | 9.25 | 9.28 | 9.15 | 9.20 | 9.20 | -0.11% | 4,667,700 |
| Feb 10, 2026 | 9.21 | 9.33 | 9.11 | 9.21 | 9.21 | 0.44% | 7,305,500 |
| Feb 9, 2026 | 9.13 | 9.19 | 9.04 | 9.17 | 9.17 | 2.00% | 7,398,700 |
| Feb 6, 2026 | 8.89 | 9.10 | 8.78 | 8.99 | 8.99 | 1.01% | 7,125,032 |
| Feb 5, 2026 | 8.98 | 9.10 | 8.85 | 8.90 | 8.90 | -1.55% | 7,032,212 |