Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 6.95
-0.20 (-2.80%)
Oct 27, 2026, 3:04 PM CST
SHE:300112 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.04 | 7.28 | 6.94 | 6.95 | 6.95 | -2.80% | 18,019,211 |
| Oct 26, 2026 | 7.19 | 7.29 | 7.06 | 7.15 | 7.15 | -1.65% | 26,034,406 |
| Oct 23, 2026 | 7.04 | 7.32 | 6.51 | 7.27 | 7.27 | 4.01% | 36,619,241 |
| Oct 22, 2026 | 7.37 | 7.49 | 6.94 | 6.99 | 6.99 | -5.03% | 26,217,311 |
| Oct 21, 2026 | 7.59 | 7.69 | 7.30 | 7.36 | 7.36 | -1.74% | 26,385,138 |
| Oct 20, 2026 | 7.28 | 7.59 | 7.16 | 7.49 | 7.49 | 2.46% | 25,452,250 |
| Oct 19, 2026 | 7.43 | 7.47 | 7.00 | 7.31 | 7.31 | -2.53% | 22,477,952 |
| Oct 16, 2026 | 7.99 | 7.99 | 7.41 | 7.50 | 7.50 | -2.09% | 17,344,912 |
| Oct 15, 2026 | 7.79 | 7.99 | 7.58 | 7.66 | 7.66 | -5.32% | 21,143,764 |
| Oct 14, 2026 | 8.56 | 8.59 | 8.06 | 8.09 | 8.09 | -6.26% | 21,749,377 |
| Oct 13, 2026 | 8.49 | 8.81 | 8.18 | 8.63 | 8.63 | -1.26% | 22,926,420 |
| Oct 12, 2026 | 9.01 | 9.01 | 8.60 | 8.74 | 8.74 | -3.96% | 16,966,140 |
| Oct 9, 2026 | 9.46 | 9.46 | 8.39 | 9.10 | 9.10 | -5.01% | 31,746,544 |
| Oct 8, 2026 | 10.00 | 10.13 | 9.40 | 9.58 | 9.58 | -2.24% | 19,087,150 |
| Sep 30, 2026 | 10.13 | 10.22 | 9.70 | 9.80 | 9.80 | -2.87% | 19,992,280 |
| Sep 29, 2026 | 10.03 | 10.40 | 10.02 | 10.09 | 10.09 | -1.66% | 26,393,005 |
| Sep 28, 2026 | 11.72 | 11.77 | 10.20 | 10.26 | 10.26 | -10.86% | 35,729,750 |
| Sep 24, 2026 | 11.62 | 12.10 | 11.36 | 11.51 | 11.51 | -2.87% | 33,390,680 |
| Sep 23, 2026 | 11.42 | 12.15 | 11.09 | 11.85 | 11.85 | 1.89% | 49,044,139 |
| Sep 22, 2026 | 11.66 | 12.37 | 11.46 | 11.63 | 11.63 | 1.84% | 53,733,956 |
| Sep 21, 2026 | 11.65 | 11.83 | 11.08 | 11.42 | 11.42 | -1.72% | 48,599,258 |
| Sep 18, 2026 | 11.50 | 12.18 | 11.20 | 11.62 | 11.62 | 1.13% | 62,183,034 |
| Sep 17, 2026 | 10.26 | 12.12 | 10.25 | 11.49 | 11.49 | 12.65% | 78,614,268 |
| Sep 16, 2026 | 10.54 | 10.75 | 10.08 | 10.20 | 10.20 | -1.07% | 48,812,379 |
| Sep 15, 2026 | 10.66 | 10.91 | 10.20 | 10.31 | 10.31 | -1.43% | 66,902,293 |
| Sep 14, 2026 | 8.94 | 10.93 | 8.56 | 10.46 | 10.46 | 14.82% | 91,857,004 |
| Sep 11, 2026 | 9.18 | 9.27 | 8.43 | 9.11 | 9.11 | -2.04% | 45,076,031 |
| Sep 10, 2026 | 8.96 | 10.10 | 8.65 | 9.30 | 9.30 | 3.91% | 65,593,251 |
| Sep 9, 2026 | 9.74 | 9.79 | 8.86 | 8.95 | 8.95 | -8.95% | 42,894,988 |
| Sep 8, 2026 | 10.70 | 10.80 | 9.64 | 9.83 | 9.83 | -6.82% | 58,393,507 |
| Sep 7, 2026 | 8.88 | 10.55 | 8.79 | 10.55 | 10.55 | 20.02% | 39,128,853 |
| Sep 4, 2026 | 8.65 | 9.70 | 8.62 | 8.79 | 8.79 | 1.15% | 41,085,372 |
| Sep 3, 2026 | 9.01 | 9.22 | 8.51 | 8.69 | 8.69 | -3.44% | 24,113,286 |
| Sep 2, 2026 | 9.33 | 9.38 | 8.95 | 9.00 | 9.00 | -5.26% | 19,313,174 |
| Sep 1, 2026 | 9.63 | 9.68 | 9.43 | 9.50 | 9.50 | -1.76% | 19,109,241 |
| Aug 31, 2026 | 10.00 | 10.03 | 9.50 | 9.67 | 9.67 | -5.75% | 24,582,805 |
| Aug 28, 2026 | 10.64 | 10.86 | 10.10 | 10.26 | 10.26 | -4.11% | 23,699,598 |
| Aug 27, 2026 | 10.59 | 10.76 | 10.11 | 10.70 | 10.70 | 1.61% | 34,617,551 |
| Aug 26, 2026 | 10.90 | 11.08 | 10.43 | 10.53 | 10.53 | -1.50% | 34,817,665 |
| Aug 25, 2026 | 9.34 | 11.18 | 9.02 | 10.69 | 10.69 | 14.09% | 57,795,437 |
| Aug 24, 2026 | 9.38 | 9.98 | 9.30 | 9.37 | 9.37 | 0.54% | 29,201,971 |
| Aug 21, 2026 | 9.75 | 9.92 | 8.78 | 9.32 | 9.32 | -5.95% | 47,035,372 |
| Aug 20, 2026 | 8.52 | 9.97 | 8.42 | 9.91 | 9.91 | 16.73% | 41,685,405 |
| Aug 19, 2026 | 9.10 | 9.21 | 8.44 | 8.49 | 8.49 | -7.92% | 21,218,619 |
| Aug 18, 2026 | 9.52 | 9.63 | 9.06 | 9.22 | 9.22 | -3.86% | 17,006,353 |
| 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% | 26,522,045 |
| Aug 13, 2026 | 9.19 | 9.24 | 8.75 | 8.93 | 8.93 | -3.15% | 12,406,200 |
| Aug 12, 2026 | 9.13 | 9.26 | 8.98 | 9.22 | 9.22 | 1.43% | 11,740,437 |
| Aug 11, 2026 | 9.06 | 9.26 | 8.85 | 9.09 | 9.09 | -0.55% | 14,742,329 |