Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 96.50
-6.19 (-6.03%)
Nov 21, 2025, 3:04 PM CST
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 100.85 | 102.60 | 96.00 | 96.50 | 96.50 | -6.03% | 5,300,679 |
| Nov 20, 2025 | 107.01 | 109.10 | 102.06 | 102.69 | 102.69 | -2.67% | 4,550,070 |
| Nov 19, 2025 | 106.55 | 107.86 | 103.00 | 105.51 | 105.51 | -1.41% | 4,798,548 |
| Nov 18, 2025 | 105.99 | 108.01 | 104.64 | 107.02 | 107.02 | 0.45% | 5,337,898 |
| Nov 17, 2025 | 112.50 | 113.00 | 105.00 | 106.54 | 106.54 | -6.71% | 9,778,395 |
| Nov 14, 2025 | 113.86 | 117.65 | 113.68 | 114.20 | 114.20 | -1.47% | 5,920,693 |
| Nov 13, 2025 | 115.78 | 119.85 | 114.71 | 115.90 | 115.90 | -0.08% | 7,925,933 |
| Nov 12, 2025 | 120.00 | 122.96 | 113.88 | 115.99 | 115.99 | -2.86% | 10,354,830 |
| Nov 11, 2025 | 119.21 | 126.23 | 117.30 | 119.40 | 119.40 | 2.49% | 14,763,070 |
| Nov 10, 2025 | 110.98 | 119.90 | 109.02 | 116.50 | 116.50 | 6.88% | 13,488,160 |
| Nov 7, 2025 | 102.82 | 110.70 | 101.12 | 109.00 | 109.00 | 4.82% | 10,159,110 |
| Nov 6, 2025 | 104.34 | 106.78 | 102.80 | 103.99 | 103.99 | -0.29% | 5,127,682 |
| Nov 5, 2025 | 102.00 | 105.97 | 100.31 | 104.29 | 104.29 | 1.54% | 4,869,894 |
| Nov 4, 2025 | 105.00 | 105.99 | 101.81 | 102.71 | 102.71 | -2.99% | 4,093,858 |
| Nov 3, 2025 | 104.95 | 106.22 | 99.85 | 105.88 | 105.88 | 0.57% | 6,343,332 |
| Oct 31, 2025 | 108.97 | 110.77 | 105.00 | 105.28 | 105.28 | -3.20% | 6,375,240 |
| 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% | 8,693,563 |
| 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% | 5,097,605 |
| Oct 17, 2025 | 105.86 | 107.00 | 96.96 | 97.07 | 97.07 | -7.77% | 8,083,651 |
| Oct 16, 2025 | 106.67 | 108.38 | 104.64 | 105.25 | 105.25 | -1.87% | 5,828,779 |
| Oct 15, 2025 | 107.20 | 108.50 | 103.00 | 107.26 | 107.26 | 0.01% | 8,430,708 |
| Oct 14, 2025 | 110.00 | 118.10 | 105.60 | 107.25 | 107.25 | -1.79% | 16,582,760 |
| Oct 13, 2025 | 103.03 | 111.00 | 102.00 | 109.20 | 109.20 | - | 11,084,270 |
| Oct 10, 2025 | 114.47 | 115.49 | 108.70 | 109.20 | 109.20 | -6.65% | 12,451,720 |
| Oct 9, 2025 | 101.34 | 119.22 | 99.06 | 116.98 | 116.98 | 17.75% | 19,967,810 |
| Sep 30, 2025 | 98.13 | 99.90 | 97.10 | 99.35 | 99.35 | 1.24% | 7,329,339 |
| 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 | - | 8,190,673 |
| Sep 25, 2025 | 97.00 | 101.49 | 96.50 | 98.38 | 98.38 | 2.80% | 12,760,450 |
| Sep 24, 2025 | 87.00 | 97.07 | 87.00 | 95.70 | 95.70 | 8.94% | 13,346,960 |
| Sep 23, 2025 | 88.11 | 90.35 | 85.17 | 87.85 | 87.85 | -0.32% | 5,600,384 |
| Sep 22, 2025 | 90.14 | 90.14 | 87.25 | 88.13 | 88.13 | -2.31% | 4,826,875 |
| Sep 19, 2025 | 90.19 | 91.20 | 89.10 | 90.21 | 90.21 | 0.02% | 4,543,753 |
| 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% | 6,580,397 |
| Sep 15, 2025 | 91.61 | 94.20 | 91.01 | 92.78 | 92.27 | 2.20% | 7,751,492 |
| Sep 12, 2025 | 93.53 | 93.53 | 89.66 | 90.78 | 90.28 | -3.20% | 7,861,894 |
| Sep 11, 2025 | 90.18 | 94.01 | 89.78 | 93.78 | 93.26 | 3.61% | 7,377,105 |
| 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% | 9,540,832 |
| Sep 8, 2025 | 101.48 | 101.48 | 96.80 | 97.97 | 97.43 | -1.41% | 7,368,414 |
| Sep 5, 2025 | 94.59 | 99.59 | 93.10 | 99.37 | 98.82 | 5.97% | 10,068,050 |