Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 195.25
-0.06 (-0.03%)
Jul 22, 2026, 12:05 PM CST
SHE:300751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 170.42 | 197.55 | 156.78 | 195.31 | 195.31 | 16.58% | 15,366,989 |
| Jul 20, 2026 | 192.99 | 194.73 | 160.47 | 167.54 | 167.54 | -12.05% | 12,058,479 |
| Jul 17, 2026 | 216.72 | 217.00 | 187.18 | 190.50 | 190.50 | -11.81% | 9,298,539 |
| Jul 16, 2026 | 226.09 | 229.00 | 213.19 | 216.00 | 216.00 | -5.79% | 6,064,443 |
| Jul 15, 2026 | 240.00 | 242.00 | 227.00 | 229.27 | 229.27 | -3.02% | 5,728,484 |
| Jul 14, 2026 | 245.02 | 248.04 | 226.00 | 236.40 | 236.40 | -4.12% | 8,754,326 |
| Jul 13, 2026 | 261.00 | 264.99 | 243.07 | 246.56 | 246.56 | -7.66% | 8,124,224 |
| Jul 10, 2026 | 276.49 | 287.68 | 267.00 | 267.00 | 267.00 | -4.17% | 9,489,409 |
| Jul 9, 2026 | 270.28 | 279.76 | 261.57 | 278.61 | 278.61 | 9.20% | 10,753,925 |
| Jul 8, 2026 | 261.79 | 267.52 | 248.29 | 255.14 | 255.14 | -2.25% | 7,263,568 |
| Jul 7, 2026 | 256.00 | 269.47 | 253.00 | 261.00 | 261.00 | 1.86% | 7,288,772 |
| Jul 6, 2026 | 270.00 | 276.00 | 250.00 | 256.24 | 256.24 | -3.31% | 9,071,903 |
| Jul 3, 2026 | 271.66 | 272.88 | 256.77 | 265.01 | 265.01 | -0.50% | 9,179,209 |
| Jul 2, 2026 | 292.55 | 292.67 | 265.65 | 266.33 | 266.33 | -13.11% | 16,346,423 |
| Jul 1, 2026 | 291.00 | 318.00 | 279.65 | 306.50 | 306.50 | 8.51% | 20,466,231 |
| Jun 30, 2026 | 269.00 | 285.88 | 264.07 | 282.46 | 282.46 | 7.15% | 14,986,252 |
| Jun 29, 2026 | 263.17 | 271.13 | 252.66 | 263.60 | 263.60 | 0.64% | 10,565,476 |
| Jun 26, 2026 | 244.00 | 265.00 | 238.00 | 261.93 | 261.93 | 4.98% | 16,891,644 |
| Jun 25, 2026 | 227.77 | 261.00 | 221.20 | 249.50 | 249.50 | 9.55% | 16,960,436 |
| Jun 24, 2026 | 209.00 | 228.00 | 204.00 | 227.75 | 227.75 | 9.33% | 12,557,126 |
| Jun 23, 2026 | 218.00 | 220.28 | 207.97 | 208.31 | 208.31 | -6.55% | 10,198,700 |
| Jun 22, 2026 | 220.82 | 228.00 | 216.10 | 222.90 | 222.90 | 1.02% | 10,648,303 |
| Jun 18, 2026 | 220.95 | 226.81 | 216.50 | 220.64 | 220.64 | -1.94% | 10,551,720 |
| Jun 17, 2026 | 218.57 | 228.50 | 217.81 | 225.00 | 225.00 | 2.09% | 11,855,420 |
| Jun 16, 2026 | 218.00 | 229.58 | 211.01 | 220.40 | 220.40 | 3.23% | 12,599,940 |
| Jun 15, 2026 | 212.90 | 215.00 | 207.87 | 213.50 | 213.50 | 0.23% | 10,265,130 |
| Jun 12, 2026 | 220.58 | 237.66 | 211.30 | 213.00 | 213.00 | 0.31% | 16,606,340 |
| Jun 11, 2026 | 203.86 | 213.59 | 195.00 | 212.34 | 212.34 | 4.78% | 11,273,480 |
| Jun 10, 2026 | 208.50 | 209.94 | 198.00 | 202.66 | 202.66 | -3.55% | 9,200,628 |
| Jun 9, 2026 | 210.71 | 211.28 | 202.61 | 210.11 | 210.11 | 2.00% | 7,896,263 |
| Jun 8, 2026 | 221.00 | 223.98 | 201.23 | 206.00 | 206.00 | -10.24% | 13,639,943 |
| Jun 5, 2026 | 226.90 | 235.89 | 218.00 | 229.51 | 229.51 | 1.14% | 11,720,130 |
| Jun 4, 2026 | 215.80 | 233.30 | 210.28 | 226.92 | 226.92 | 4.09% | 15,017,950 |
| Jun 3, 2026 | 219.96 | 231.20 | 215.00 | 218.00 | 218.00 | -0.33% | 12,252,100 |
| Jun 2, 2026 | 238.36 | 241.36 | 217.51 | 218.72 | 218.72 | -9.80% | 14,145,360 |
| Jun 1, 2026 | 246.00 | 259.95 | 240.70 | 242.48 | 242.48 | -2.88% | 9,588,618 |
| May 29, 2026 | 260.36 | 264.49 | 241.04 | 249.66 | 249.66 | -4.15% | 10,994,200 |
| May 28, 2026 | 270.02 | 271.00 | 253.63 | 260.97 | 260.47 | -3.22% | 10,470,630 |
| May 27, 2026 | 291.01 | 293.37 | 268.88 | 269.65 | 269.13 | -7.08% | 13,003,950 |
| May 26, 2026 | 298.27 | 301.05 | 283.07 | 290.20 | 289.64 | -2.69% | 11,454,860 |
| May 25, 2026 | 290.80 | 303.00 | 278.75 | 298.23 | 297.66 | 4.57% | 18,034,250 |
| May 22, 2026 | 273.86 | 289.71 | 273.01 | 285.19 | 284.64 | 3.01% | 11,344,040 |
| May 21, 2026 | 277.49 | 291.08 | 271.60 | 276.85 | 276.32 | 0.77% | 14,040,600 |
| May 20, 2026 | 268.66 | 279.00 | 268.02 | 274.74 | 274.21 | 2.26% | 11,221,510 |
| May 19, 2026 | 257.55 | 271.79 | 246.00 | 268.66 | 268.15 | 5.62% | 13,453,680 |
| May 18, 2026 | 261.55 | 268.85 | 251.86 | 254.37 | 253.88 | -2.22% | 10,504,580 |
| May 15, 2026 | 265.20 | 267.90 | 248.16 | 260.14 | 259.64 | -4.68% | 14,013,300 |
| May 14, 2026 | 275.00 | 289.90 | 272.90 | 272.91 | 272.39 | 0.19% | 15,177,920 |
| May 13, 2026 | 275.81 | 279.88 | 260.00 | 272.38 | 271.86 | -1.24% | 15,330,740 |
| May 12, 2026 | 297.03 | 299.68 | 270.18 | 275.80 | 275.27 | -3.53% | 12,983,810 |