Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 160.00
-7.65 (-4.56%)
Oct 9, 2026, 3:04 PM CST
SHE:300751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 182.14 | 182.14 | 151.50 | 160.00 | 160.00 | -4.56% | 7,904,997 |
| Oct 8, 2026 | 176.90 | 179.30 | 165.41 | 167.65 | 167.65 | -5.23% | 5,127,721 |
| Sep 30, 2026 | 182.14 | 185.10 | 176.28 | 176.90 | 176.90 | -2.82% | 2,931,447 |
| Sep 29, 2026 | 180.21 | 184.69 | 179.36 | 182.04 | 182.04 | -0.31% | 2,870,987 |
| Sep 28, 2026 | 192.89 | 194.00 | 181.57 | 182.60 | 182.60 | -6.12% | 4,272,514 |
| Sep 24, 2026 | 199.59 | 200.92 | 194.44 | 194.50 | 194.50 | -3.38% | 3,162,064 |
| Sep 23, 2026 | 203.52 | 206.44 | 199.80 | 201.31 | 201.31 | -1.08% | 3,981,465 |
| Sep 22, 2026 | 206.50 | 211.98 | 202.50 | 203.51 | 203.51 | 0.62% | 6,025,785 |
| Sep 21, 2026 | 208.98 | 209.88 | 201.21 | 202.25 | 202.25 | -0.29% | 6,670,288 |
| Sep 18, 2026 | 200.01 | 207.78 | 194.28 | 203.33 | 202.83 | 4.01% | 6,643,455 |
| Sep 17, 2026 | 195.05 | 201.40 | 194.18 | 195.50 | 195.02 | -0.76% | 4,172,537 |
| Sep 16, 2026 | 189.37 | 201.47 | 187.00 | 197.00 | 196.52 | 2.52% | 7,463,077 |
| Sep 15, 2026 | 185.00 | 193.69 | 183.50 | 192.16 | 191.69 | 3.06% | 5,183,224 |
| Sep 14, 2026 | 188.24 | 188.59 | 180.68 | 186.45 | 185.99 | -0.93% | 4,647,469 |
| Sep 11, 2026 | 191.60 | 191.99 | 181.34 | 188.20 | 187.74 | -3.49% | 5,638,358 |
| Sep 10, 2026 | 194.61 | 201.69 | 190.65 | 195.00 | 194.52 | 1.77% | 5,242,042 |
| Sep 9, 2026 | 196.01 | 197.00 | 190.21 | 191.60 | 191.13 | -0.73% | 3,584,088 |
| Sep 8, 2026 | 200.00 | 201.60 | 192.86 | 193.00 | 192.53 | -2.76% | 4,952,881 |
| Sep 7, 2026 | 191.68 | 201.75 | 191.67 | 198.48 | 197.99 | 3.42% | 6,941,483 |
| Sep 4, 2026 | 206.03 | 208.66 | 189.73 | 191.92 | 191.45 | -6.17% | 6,882,128 |
| Sep 3, 2026 | 206.17 | 209.89 | 200.50 | 204.55 | 204.05 | -0.26% | 3,667,467 |
| Sep 2, 2026 | 205.18 | 208.50 | 199.37 | 205.09 | 204.59 | -0.98% | 5,331,697 |
| Sep 1, 2026 | 221.00 | 221.80 | 207.00 | 207.11 | 206.60 | -7.10% | 8,187,458 |
| Aug 31, 2026 | 211.80 | 224.50 | 210.01 | 222.94 | 222.39 | 2.13% | 7,765,543 |
| Aug 28, 2026 | 226.83 | 231.30 | 217.60 | 218.30 | 217.76 | -3.32% | 7,052,721 |
| Aug 27, 2026 | 220.18 | 228.00 | 216.00 | 225.80 | 225.24 | 2.09% | 7,064,419 |
| Aug 26, 2026 | 212.24 | 228.80 | 212.16 | 221.18 | 220.64 | 4.58% | 11,368,440 |
| Aug 25, 2026 | 193.51 | 212.93 | 193.51 | 211.50 | 210.98 | 4.85% | 12,549,019 |
| Aug 24, 2026 | 197.14 | 207.14 | 190.50 | 201.72 | 201.22 | 4.16% | 9,173,831 |
| Aug 21, 2026 | 194.20 | 197.04 | 188.56 | 193.66 | 193.18 | -1.21% | 6,119,944 |
| Aug 20, 2026 | 189.00 | 202.74 | 188.18 | 196.04 | 195.56 | 3.45% | 11,343,755 |
| Aug 19, 2026 | 206.80 | 207.99 | 187.01 | 189.50 | 189.03 | -10.82% | 14,253,002 |
| Aug 18, 2026 | 186.36 | 212.97 | 186.01 | 212.50 | 211.98 | 13.60% | 14,122,270 |
| Aug 17, 2026 | 180.00 | 189.86 | 179.73 | 187.06 | 186.60 | 4.86% | 7,574,716 |
| Aug 14, 2026 | 173.89 | 178.58 | 170.69 | 178.39 | 177.95 | 3.06% | 5,429,004 |
| Aug 13, 2026 | 178.44 | 181.68 | 173.00 | 173.09 | 172.66 | -3.03% | 5,791,871 |
| Aug 12, 2026 | 169.88 | 181.38 | 169.88 | 178.50 | 178.06 | 4.85% | 6,378,734 |
| Aug 11, 2026 | 169.01 | 174.76 | 166.80 | 170.24 | 169.82 | -1.10% | 4,672,115 |
| Aug 10, 2026 | 176.00 | 178.88 | 168.50 | 172.14 | 171.72 | 0.22% | 5,831,599 |
| Aug 7, 2026 | 170.01 | 173.25 | 165.12 | 171.77 | 171.35 | 1.41% | 6,358,397 |
| Aug 6, 2026 | 164.31 | 172.83 | 161.72 | 169.38 | 168.96 | 1.70% | 7,800,950 |
| Aug 5, 2026 | 155.88 | 168.88 | 154.28 | 166.55 | 166.14 | 6.85% | 9,292,084 |
| Aug 4, 2026 | 147.36 | 158.00 | 145.29 | 155.87 | 155.49 | 6.83% | 8,036,413 |
| Aug 3, 2026 | 148.80 | 151.96 | 144.85 | 145.91 | 145.55 | -1.98% | 7,609,104 |
| Jul 31, 2026 | 155.00 | 157.11 | 148.67 | 148.86 | 148.49 | 4.08% | 9,294,984 |
| Jul 30, 2026 | 159.65 | 161.00 | 140.60 | 143.03 | 142.68 | -11.64% | 14,031,367 |
| Jul 29, 2026 | 170.46 | 172.37 | 153.88 | 161.87 | 161.47 | -3.80% | 8,939,733 |
| Jul 28, 2026 | 182.20 | 182.38 | 167.00 | 168.26 | 167.85 | -8.09% | 5,957,223 |
| Jul 27, 2026 | 182.39 | 183.83 | 175.36 | 183.08 | 182.63 | 0.98% | 5,527,847 |
| Jul 24, 2026 | 179.05 | 186.52 | 176.01 | 181.30 | 180.85 | -0.38% | 6,190,650 |