Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 99.37
+5.60 (5.97%)
Sep 5, 2025, 3:04 PM CST
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.59 | 99.59 | 93.10 | 99.37 | 99.37 | 5.97% | 10,155,056 |
| Sep 4, 2025 | 98.07 | 101.88 | 91.50 | 93.77 | 93.77 | -4.38% | 11,341,078 |
| Sep 3, 2025 | 99.00 | 100.43 | 95.31 | 98.07 | 98.07 | -0.38% | 9,016,552 |
| Sep 2, 2025 | 100.52 | 105.50 | 97.37 | 98.44 | 98.44 | -2.25% | 11,415,165 |
| Sep 1, 2025 | 90.00 | 106.30 | 90.00 | 100.71 | 100.71 | 11.45% | 12,990,956 |
| Aug 29, 2025 | 88.50 | 91.88 | 87.40 | 90.36 | 90.36 | 1.65% | 9,444,860 |
| Aug 28, 2025 | 85.71 | 90.50 | 85.71 | 88.89 | 88.89 | 3.75% | 9,760,871 |
| Aug 27, 2025 | 87.30 | 92.12 | 85.66 | 85.68 | 85.68 | -2.78% | 10,069,216 |
| Aug 26, 2025 | 84.70 | 89.90 | 83.54 | 88.13 | 88.13 | 4.43% | 10,887,137 |
| Aug 25, 2025 | 88.22 | 88.88 | 83.34 | 84.39 | 84.39 | -1.23% | 9,570,530 |
| Aug 22, 2025 | 80.34 | 87.89 | 79.85 | 85.44 | 85.44 | 6.33% | 13,627,741 |
| Aug 21, 2025 | 80.37 | 80.83 | 78.90 | 80.35 | 80.35 | -0.07% | 5,210,446 |
| Aug 20, 2025 | 78.40 | 80.78 | 77.38 | 80.41 | 80.41 | 3.82% | 8,242,185 |
| Aug 19, 2025 | 78.43 | 79.08 | 77.33 | 77.45 | 77.45 | -1.35% | 4,780,975 |
| Aug 18, 2025 | 78.93 | 79.30 | 77.65 | 78.51 | 78.51 | 0.49% | 6,882,972 |
| Aug 15, 2025 | 75.52 | 78.97 | 75.40 | 78.13 | 78.13 | 3.29% | 7,812,791 |
| Aug 14, 2025 | 76.77 | 77.10 | 74.50 | 75.64 | 75.64 | -1.60% | 6,219,502 |
| Aug 13, 2025 | 74.00 | 78.09 | 73.15 | 76.87 | 76.87 | 3.84% | 9,510,361 |
| Aug 12, 2025 | 73.59 | 74.26 | 72.90 | 74.03 | 74.03 | 0.15% | 3,890,577 |
| Aug 11, 2025 | 72.19 | 74.50 | 71.77 | 73.92 | 73.92 | 2.38% | 5,316,906 |
| Aug 8, 2025 | 72.38 | 74.29 | 72.06 | 72.20 | 72.20 | -0.22% | 5,091,142 |
| Aug 7, 2025 | 73.10 | 73.16 | 71.73 | 72.36 | 72.36 | -1.09% | 3,797,749 |
| Aug 6, 2025 | 72.95 | 73.48 | 72.48 | 73.16 | 73.16 | 0.16% | 2,802,751 |
| Aug 5, 2025 | 72.40 | 73.37 | 72.00 | 73.04 | 73.04 | 0.95% | 3,779,046 |
| Aug 4, 2025 | 73.60 | 73.60 | 71.51 | 72.35 | 72.35 | -2.35% | 5,425,347 |
| Aug 1, 2025 | 71.04 | 76.00 | 71.04 | 74.09 | 74.09 | 4.60% | 10,838,642 |
| Jul 31, 2025 | 72.52 | 73.15 | 70.82 | 70.83 | 70.83 | -3.04% | 5,207,755 |
| Jul 30, 2025 | 74.50 | 74.80 | 72.36 | 73.05 | 73.05 | -2.18% | 5,198,316 |
| Jul 29, 2025 | 73.97 | 74.87 | 73.43 | 74.68 | 74.68 | 1.08% | 3,253,962 |
| Jul 28, 2025 | 74.69 | 74.69 | 73.68 | 73.88 | 73.88 | -1.10% | 2,971,218 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.39 | 74.70 | 74.70 | -0.94% | 3,346,966 |
| Jul 24, 2025 | 72.68 | 76.18 | 72.55 | 75.41 | 75.41 | 3.54% | 6,425,166 |
| Jul 23, 2025 | 74.50 | 74.88 | 72.72 | 72.83 | 72.83 | -1.81% | 4,598,224 |
| Jul 22, 2025 | 73.18 | 74.98 | 72.50 | 74.17 | 74.17 | 1.35% | 5,418,598 |
| Jul 21, 2025 | 72.00 | 73.55 | 71.80 | 73.18 | 73.18 | 1.64% | 4,033,288 |
| Jul 18, 2025 | 72.00 | 72.88 | 71.70 | 72.00 | 72.00 | -0.36% | 2,842,916 |
| Jul 17, 2025 | 72.30 | 72.88 | 71.25 | 72.26 | 72.26 | 0.56% | 3,608,552 |
| Jul 16, 2025 | 70.66 | 72.80 | 70.40 | 71.86 | 71.86 | 1.67% | 3,862,078 |
| Jul 15, 2025 | 71.60 | 72.30 | 69.88 | 70.68 | 70.68 | -1.72% | 3,923,728 |
| Jul 14, 2025 | 72.85 | 73.11 | 71.80 | 71.92 | 71.92 | -1.09% | 3,493,316 |
| Jul 11, 2025 | 73.98 | 73.99 | 72.52 | 72.71 | 72.71 | -1.18% | 4,420,079 |
| Jul 10, 2025 | 72.15 | 74.60 | 72.01 | 73.58 | 73.58 | 1.76% | 7,013,235 |
| Jul 9, 2025 | 72.99 | 74.72 | 72.01 | 72.31 | 72.31 | -0.90% | 5,419,838 |
| Jul 8, 2025 | 68.68 | 73.76 | 68.40 | 72.97 | 72.97 | 6.46% | 9,549,072 |
| Jul 7, 2025 | 68.60 | 69.29 | 68.31 | 68.54 | 68.54 | -0.49% | 1,568,250 |
| Jul 4, 2025 | 70.49 | 70.60 | 68.76 | 68.88 | 68.88 | -1.40% | 3,211,542 |
| Jul 3, 2025 | 70.17 | 70.40 | 69.45 | 69.86 | 69.86 | -0.89% | 3,864,357 |
| Jul 2, 2025 | 68.90 | 70.90 | 68.47 | 70.49 | 70.49 | 1.48% | 6,455,417 |
| Jul 1, 2025 | 69.56 | 70.62 | 68.60 | 69.46 | 69.46 | -0.14% | 3,577,305 |
| Jun 30, 2025 | 68.10 | 69.98 | 68.10 | 69.56 | 69.56 | 2.31% | 4,083,614 |