Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China · Delayed Price · Currency is CNY 170.24
-1.90 (-1.10%)
Aug 11, 2026, 3:04 PM CST
SHE:300751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 169.01 | 174.76 | 166.80 | 170.24 | 170.24 | -1.10% | 4,672,215 |
| Aug 10, 2026 | 176.00 | 178.88 | 168.50 | 172.14 | 172.14 | 0.22% | 5,831,599 |
| Aug 7, 2026 | 170.01 | 173.25 | 165.12 | 171.77 | 171.77 | 1.41% | 6,358,897 |
| Aug 6, 2026 | 164.31 | 172.83 | 161.72 | 169.38 | 169.38 | 1.70% | 7,801,150 |
| Aug 5, 2026 | 155.88 | 168.88 | 154.28 | 166.55 | 166.55 | 6.85% | 9,292,084 |
| Aug 4, 2026 | 147.36 | 158.00 | 145.29 | 155.87 | 155.87 | 6.83% | 8,036,413 |
| Aug 3, 2026 | 148.80 | 151.96 | 144.85 | 145.91 | 145.91 | -1.98% | 7,610,404 |
| Jul 31, 2026 | 155.00 | 157.11 | 148.67 | 148.86 | 148.86 | 4.08% | 9,295,884 |
| Jul 30, 2026 | 159.65 | 161.00 | 140.60 | 143.03 | 143.03 | -11.64% | 14,033,867 |
| Jul 29, 2026 | 170.46 | 172.37 | 153.88 | 161.87 | 161.87 | -3.80% | 8,939,733 |
| Jul 28, 2026 | 182.20 | 182.38 | 167.00 | 168.26 | 168.26 | -8.09% | 5,957,823 |
| Jul 27, 2026 | 182.39 | 183.83 | 175.36 | 183.08 | 183.08 | 0.98% | 5,527,847 |
| Jul 24, 2026 | 179.05 | 186.52 | 176.01 | 181.30 | 181.30 | -0.38% | 6,191,150 |
| Jul 23, 2026 | 188.99 | 192.02 | 178.95 | 182.00 | 182.00 | -3.05% | 6,411,333 |
| Jul 22, 2026 | 194.00 | 197.51 | 187.00 | 187.73 | 187.73 | -3.88% | 8,188,814 |
| 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 |