Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 105.13
-0.15 (-0.14%)
Nov 3, 2025, 2:45 PM CST
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.97 | 110.77 | 105.00 | 105.28 | 105.28 | -3.20% | 6,375,340 |
| Oct 30, 2025 | 108.30 | 111.59 | 106.59 | 108.76 | 108.76 | -0.36% | 8,153,127 |
| Oct 29, 2025 | 104.28 | 110.50 | 103.00 | 109.15 | 109.15 | 2.38% | 8,693,663 |
| Oct 28, 2025 | 104.01 | 107.36 | 103.01 | 106.61 | 106.61 | 1.44% | 6,311,060 |
| Oct 27, 2025 | 104.63 | 105.37 | 103.00 | 105.10 | 105.10 | 2.04% | 6,149,638 |
| Oct 24, 2025 | 97.18 | 105.37 | 97.18 | 103.00 | 103.00 | 6.59% | 8,876,830 |
| Oct 23, 2025 | 96.80 | 97.47 | 94.30 | 96.63 | 96.63 | -0.86% | 4,715,734 |
| Oct 22, 2025 | 99.02 | 99.60 | 96.00 | 97.47 | 97.47 | -1.57% | 3,910,718 |
| Oct 21, 2025 | 99.58 | 101.99 | 98.50 | 99.02 | 99.02 | 0.32% | 5,075,852 |
| Oct 20, 2025 | 99.05 | 100.50 | 97.08 | 98.70 | 98.70 | 1.68% | 5,097,705 |
| Oct 17, 2025 | 105.86 | 107.00 | 96.96 | 97.07 | 97.07 | -7.77% | 8,083,851 |
| Oct 16, 2025 | 106.67 | 108.38 | 104.64 | 105.25 | 105.25 | -1.87% | 5,829,079 |
| Oct 15, 2025 | 107.20 | 108.50 | 103.00 | 107.26 | 107.26 | 0.01% | 8,430,808 |
| Oct 14, 2025 | 110.00 | 118.10 | 105.60 | 107.25 | 107.25 | -1.79% | 16,583,364 |
| Oct 13, 2025 | 103.03 | 111.00 | 102.00 | 109.20 | 109.20 | - | 11,084,376 |
| Oct 10, 2025 | 114.47 | 115.49 | 108.70 | 109.20 | 109.20 | -6.65% | 12,452,425 |
| Oct 9, 2025 | 101.34 | 119.22 | 99.06 | 116.98 | 116.98 | 17.75% | 19,968,116 |
| Sep 30, 2025 | 98.13 | 99.90 | 97.10 | 99.35 | 99.35 | 1.24% | 7,330,239 |
| Sep 29, 2025 | 99.50 | 100.25 | 97.05 | 98.13 | 98.13 | -0.25% | 8,982,225 |
| Sep 26, 2025 | 99.01 | 102.98 | 97.85 | 98.38 | 98.38 | - | 8,190,973 |
| Sep 25, 2025 | 97.00 | 101.49 | 96.50 | 98.38 | 98.38 | 2.80% | 12,760,559 |
| Sep 24, 2025 | 87.00 | 97.07 | 87.00 | 95.70 | 95.70 | 8.94% | 13,438,862 |
| Sep 23, 2025 | 88.11 | 90.35 | 85.17 | 87.85 | 87.85 | -0.32% | 5,600,484 |
| Sep 22, 2025 | 90.14 | 90.14 | 87.25 | 88.13 | 88.13 | -2.31% | 4,826,975 |
| Sep 19, 2025 | 90.19 | 91.20 | 89.10 | 90.21 | 90.21 | 0.02% | 4,543,852 |
| Sep 18, 2025 | 91.00 | 95.30 | 89.25 | 90.19 | 90.19 | -1.22% | 8,662,582 |
| Sep 17, 2025 | 89.95 | 91.96 | 88.61 | 91.30 | 91.30 | 0.56% | 5,384,665 |
| Sep 16, 2025 | 92.30 | 93.27 | 89.00 | 90.79 | 90.29 | -2.14% | 6,580,597 |
| Sep 15, 2025 | 91.61 | 94.20 | 91.01 | 92.78 | 92.27 | 2.20% | 7,751,692 |
| Sep 12, 2025 | 93.53 | 93.53 | 89.66 | 90.78 | 90.28 | -3.20% | 7,862,094 |
| Sep 11, 2025 | 90.18 | 94.01 | 89.78 | 93.78 | 93.26 | 3.61% | 7,377,110 |
| Sep 10, 2025 | 92.00 | 92.62 | 89.41 | 90.51 | 90.01 | -1.67% | 7,636,479 |
| Sep 9, 2025 | 97.34 | 98.35 | 91.81 | 92.05 | 91.54 | -6.04% | 9,541,032 |
| Sep 8, 2025 | 101.48 | 101.48 | 96.80 | 97.97 | 97.43 | -1.41% | 7,369,214 |
| Sep 5, 2025 | 94.59 | 99.59 | 93.10 | 99.37 | 98.82 | 5.97% | 10,068,756 |
| Sep 4, 2025 | 98.07 | 101.88 | 91.50 | 93.77 | 93.25 | -4.38% | 11,341,078 |
| Sep 3, 2025 | 99.00 | 100.43 | 95.31 | 98.07 | 97.53 | -0.38% | 8,916,152 |
| Sep 2, 2025 | 100.52 | 105.50 | 97.37 | 98.44 | 97.90 | -2.25% | 11,415,165 |
| Sep 1, 2025 | 90.00 | 106.30 | 90.00 | 100.71 | 100.16 | 11.45% | 12,990,956 |
| Aug 29, 2025 | 88.50 | 91.88 | 87.40 | 90.36 | 89.86 | 1.65% | 9,444,860 |
| Aug 28, 2025 | 85.71 | 90.50 | 85.71 | 88.89 | 88.40 | 3.75% | 9,760,871 |
| Aug 27, 2025 | 87.30 | 92.12 | 85.66 | 85.68 | 85.21 | -2.78% | 10,069,216 |
| Aug 26, 2025 | 84.70 | 89.90 | 83.54 | 88.13 | 87.64 | 4.43% | 10,811,237 |
| Aug 25, 2025 | 88.22 | 88.88 | 83.34 | 84.39 | 83.93 | -1.23% | 9,570,530 |
| Aug 22, 2025 | 80.34 | 87.89 | 79.85 | 85.44 | 84.97 | 6.33% | 13,627,741 |
| Aug 21, 2025 | 80.37 | 80.83 | 78.90 | 80.35 | 79.91 | -0.07% | 5,210,446 |
| Aug 20, 2025 | 78.40 | 80.78 | 77.38 | 80.41 | 79.97 | 3.82% | 8,167,069 |
| Aug 19, 2025 | 78.43 | 79.08 | 77.33 | 77.45 | 77.02 | -1.35% | 4,723,075 |
| Aug 18, 2025 | 78.93 | 79.30 | 77.65 | 78.51 | 78.08 | 0.49% | 6,800,459 |
| Aug 15, 2025 | 75.52 | 78.97 | 75.40 | 78.13 | 77.70 | 3.29% | 7,812,791 |