Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 276.85
+2.11 (0.77%)
May 21, 2026, 3:05 PM CST
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 277.49 | 291.08 | 271.60 | 276.85 | 276.85 | 0.77% | 14,040,600 |
| May 20, 2026 | 268.66 | 279.00 | 268.02 | 274.74 | 274.74 | 2.26% | 11,221,510 |
| May 19, 2026 | 257.55 | 271.79 | 246.00 | 268.66 | 268.66 | 5.62% | 13,453,680 |
| May 18, 2026 | 261.55 | 268.85 | 251.86 | 254.37 | 254.37 | -2.22% | 10,504,580 |
| May 15, 2026 | 265.20 | 267.90 | 248.16 | 260.14 | 260.14 | -4.68% | 14,013,300 |
| May 14, 2026 | 275.00 | 289.90 | 272.90 | 272.91 | 272.91 | 0.19% | 15,177,920 |
| May 13, 2026 | 275.81 | 279.88 | 260.00 | 272.38 | 272.38 | -1.24% | 15,330,740 |
| May 12, 2026 | 297.03 | 299.68 | 270.18 | 275.80 | 275.80 | -3.53% | 12,983,810 |
| May 11, 2026 | 274.00 | 295.66 | 274.00 | 285.88 | 285.88 | 6.07% | 13,770,430 |
| May 8, 2026 | 263.12 | 272.52 | 257.06 | 269.51 | 269.51 | 1.98% | 12,376,430 |
| May 7, 2026 | 254.41 | 273.66 | 254.03 | 264.28 | 264.28 | 7.00% | 15,743,400 |
| May 6, 2026 | 237.06 | 252.88 | 237.06 | 247.00 | 247.00 | 3.40% | 13,334,830 |
| Apr 30, 2026 | 222.22 | 240.32 | 219.46 | 238.88 | 238.88 | 7.91% | 12,275,350 |
| Apr 29, 2026 | 218.98 | 224.50 | 214.50 | 221.36 | 221.36 | -0.73% | 9,719,324 |
| Apr 28, 2026 | 240.00 | 247.80 | 221.01 | 222.98 | 222.98 | -3.51% | 13,398,700 |
| Apr 27, 2026 | 225.00 | 239.63 | 224.19 | 231.10 | 231.10 | 2.30% | 7,643,552 |
| Apr 24, 2026 | 229.50 | 233.46 | 223.90 | 225.90 | 225.90 | -1.55% | 5,866,238 |
| Apr 23, 2026 | 237.98 | 242.30 | 227.55 | 229.46 | 229.46 | -3.65% | 8,986,704 |
| Apr 22, 2026 | 232.59 | 238.23 | 230.51 | 238.15 | 238.15 | 0.56% | 7,813,055 |
| Apr 21, 2026 | 241.12 | 244.58 | 235.00 | 236.83 | 236.83 | -0.88% | 7,969,472 |
| Apr 20, 2026 | 234.50 | 243.56 | 232.90 | 238.94 | 238.94 | 3.43% | 10,063,560 |
| Apr 17, 2026 | 231.00 | 234.37 | 225.17 | 231.02 | 231.02 | -0.38% | 9,179,732 |
| Apr 16, 2026 | 225.00 | 237.72 | 215.05 | 231.89 | 231.89 | 3.91% | 14,272,550 |
| Apr 15, 2026 | 218.89 | 229.00 | 218.50 | 223.17 | 223.17 | 3.42% | 12,956,090 |
| Apr 14, 2026 | 213.50 | 219.88 | 212.26 | 215.80 | 215.80 | 1.27% | 8,485,002 |
| Apr 13, 2026 | 215.63 | 221.67 | 212.10 | 213.10 | 213.10 | -2.95% | 10,447,820 |
| Apr 10, 2026 | 210.91 | 221.77 | 209.00 | 219.58 | 219.58 | 3.09% | 11,737,830 |
| Apr 9, 2026 | 221.36 | 224.00 | 196.88 | 213.00 | 213.00 | -6.66% | 18,876,380 |
| Apr 8, 2026 | 218.79 | 232.00 | 218.79 | 228.20 | 228.20 | 6.82% | 12,595,670 |
| Apr 7, 2026 | 220.48 | 222.49 | 212.90 | 213.64 | 213.64 | -2.90% | 8,762,128 |
| Apr 3, 2026 | 229.00 | 229.77 | 220.01 | 220.01 | 220.01 | -4.10% | 7,408,230 |
| Apr 2, 2026 | 231.02 | 236.00 | 227.40 | 229.42 | 229.42 | -3.03% | 7,836,079 |
| Apr 1, 2026 | 235.58 | 255.50 | 226.23 | 236.60 | 236.60 | 3.45% | 14,757,410 |
| Mar 31, 2026 | 230.53 | 237.39 | 227.85 | 228.70 | 228.70 | -0.79% | 10,308,370 |
| Mar 30, 2026 | 260.09 | 261.99 | 220.12 | 230.53 | 230.53 | -15.78% | 18,794,860 |
| Mar 27, 2026 | 281.08 | 284.00 | 272.86 | 273.71 | 273.71 | -5.36% | 10,496,680 |
| Mar 26, 2026 | 294.07 | 294.07 | 278.03 | 289.20 | 289.20 | -1.65% | 11,400,230 |
| Mar 25, 2026 | 285.00 | 302.80 | 280.08 | 294.05 | 294.05 | 5.02% | 14,916,340 |
| Mar 24, 2026 | 285.30 | 286.84 | 262.88 | 280.00 | 280.00 | -2.34% | 14,591,470 |
| Mar 23, 2026 | 267.40 | 298.00 | 265.50 | 286.70 | 286.70 | 4.79% | 20,837,000 |
| Mar 20, 2026 | 253.85 | 299.09 | 245.50 | 273.60 | 273.60 | 9.19% | 19,896,450 |
| Mar 19, 2026 | 255.31 | 258.83 | 248.76 | 250.58 | 250.58 | -6.15% | 8,602,304 |
| Mar 18, 2026 | 261.01 | 270.59 | 254.20 | 267.00 | 267.00 | 4.50% | 11,823,550 |
| Mar 17, 2026 | 257.43 | 269.88 | 254.00 | 255.50 | 255.50 | 1.91% | 10,392,780 |
| Mar 16, 2026 | 248.00 | 251.90 | 245.01 | 250.70 | 250.70 | 1.42% | 5,133,743 |
| Mar 13, 2026 | 250.06 | 256.80 | 247.10 | 247.18 | 247.18 | -1.64% | 5,721,679 |
| Mar 12, 2026 | 262.95 | 263.47 | 247.21 | 251.30 | 251.30 | -3.53% | 7,723,597 |
| Mar 11, 2026 | 265.00 | 268.79 | 258.88 | 260.50 | 260.50 | -2.16% | 7,599,530 |
| Mar 10, 2026 | 260.00 | 268.08 | 257.66 | 266.26 | 266.26 | 3.11% | 7,712,401 |
| Mar 9, 2026 | 256.31 | 260.60 | 250.00 | 258.23 | 258.23 | -1.26% | 6,535,726 |