Shenzhen Maxonic Automation Control Co., Ltd. (SHE:300112)
China · Delayed Price · Currency is CNY 9.80
-0.29 (-2.87%)
Sep 30, 2026, 3:04 PM CST
SHE:300112 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.13 | 10.22 | 9.77 | 9.80 | 9.80 | -2.87% | 19,996,381 |
| 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 |
| Aug 10, 2026 | 8.88 | 9.17 | 8.76 | 9.14 | 9.14 | 2.58% | 18,440,656 |
| Aug 7, 2026 | 8.45 | 9.17 | 8.30 | 8.91 | 8.91 | 5.44% | 24,477,212 |
| Aug 6, 2026 | 8.32 | 8.52 | 8.21 | 8.45 | 8.45 | 1.68% | 15,321,737 |
| 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% | 33,584,801 |
| Aug 3, 2026 | 7.24 | 8.33 | 7.15 | 8.09 | 8.09 | 12.67% | 41,980,839 |
| Jul 31, 2026 | 6.56 | 7.19 | 6.56 | 7.18 | 7.18 | 9.12% | 20,115,027 |
| 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 |