Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 10.69
+1.32 (14.09%)
Aug 25, 2026, 3:04 PM CST
SHE:300112 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.34 | 11.18 | 9.02 | 10.69 | 10.69 | 14.09% | 57,810,237 |
| Aug 24, 2026 | 9.38 | 9.98 | 9.30 | 9.37 | 9.37 | 0.54% | 29,201,970 |
| Aug 21, 2026 | 9.75 | 9.92 | 8.78 | 9.32 | 9.32 | -5.95% | 47,035,370 |
| Aug 20, 2026 | 8.52 | 9.97 | 8.42 | 9.91 | 9.91 | 16.73% | 41,685,400 |
| Aug 19, 2026 | 9.10 | 9.21 | 8.44 | 8.49 | 8.49 | -7.92% | 21,218,610 |
| Aug 18, 2026 | 9.52 | 9.63 | 9.06 | 9.22 | 9.22 | -3.86% | 17,006,653 |
| Aug 17, 2026 | 9.44 | 9.66 | 9.35 | 9.59 | 9.59 | 0.74% | 15,382,608 |
| Aug 14, 2026 | 9.02 | 9.56 | 8.70 | 9.52 | 9.52 | 6.61% | 26,522,040 |
| Aug 13, 2026 | 9.19 | 9.24 | 8.75 | 8.93 | 8.93 | -3.15% | 12,406,700 |
| Aug 12, 2026 | 9.13 | 9.26 | 8.98 | 9.22 | 9.22 | 1.43% | 11,744,137 |
| Aug 11, 2026 | 9.06 | 9.26 | 8.85 | 9.09 | 9.09 | -0.55% | 14,742,320 |
| Aug 10, 2026 | 8.88 | 9.17 | 8.76 | 9.14 | 9.14 | 2.58% | 18,440,650 |
| Aug 7, 2026 | 8.45 | 9.17 | 8.30 | 8.91 | 8.91 | 5.44% | 24,491,712 |
| Aug 6, 2026 | 8.32 | 8.52 | 8.21 | 8.45 | 8.45 | 1.68% | 15,322,637 |
| Aug 5, 2026 | 8.20 | 8.44 | 8.19 | 8.31 | 8.31 | -0.48% | 23,524,188 |
| Aug 4, 2026 | 8.00 | 8.49 | 7.84 | 8.35 | 8.35 | 3.21% | 33,595,801 |
| Aug 3, 2026 | 7.24 | 8.33 | 7.15 | 8.09 | 8.09 | 12.67% | 41,994,039 |
| 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 |