Maxscend Microelectronics Company Limited (SHE:300782)
China · Delayed Price · Currency is CNY 83.40
+0.36 (0.43%)
Aug 28, 2025, 12:45 PM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 84.22 | 87.71 | 82.90 | 83.04 | 83.04 | -1.40% | 21,877,083 |
| Aug 26, 2025 | 84.00 | 85.30 | 83.30 | 84.22 | 84.22 | -0.27% | 11,764,098 |
| Aug 25, 2025 | 84.73 | 87.08 | 83.58 | 84.45 | 84.45 | -0.33% | 21,786,679 |
| Aug 22, 2025 | 78.00 | 85.85 | 77.71 | 84.73 | 84.73 | 5.89% | 30,142,530 |
| Aug 21, 2025 | 81.20 | 82.04 | 79.79 | 80.02 | 80.02 | -1.43% | 10,494,704 |
| Aug 20, 2025 | 80.79 | 81.29 | 79.28 | 81.18 | 81.18 | -0.16% | 11,864,347 |
| Aug 19, 2025 | 80.10 | 82.88 | 78.60 | 81.31 | 81.31 | 1.40% | 16,372,290 |
| Aug 18, 2025 | 80.80 | 81.00 | 79.20 | 80.19 | 80.19 | 0.43% | 15,146,497 |
| Aug 15, 2025 | 77.52 | 80.50 | 77.30 | 79.85 | 79.85 | 2.63% | 15,331,010 |
| Aug 14, 2025 | 77.50 | 80.86 | 77.04 | 77.80 | 77.80 | 0.57% | 20,952,340 |
| Aug 13, 2025 | 77.19 | 77.50 | 76.20 | 77.36 | 77.36 | 0.23% | 10,377,973 |
| Aug 12, 2025 | 76.08 | 77.79 | 75.80 | 77.18 | 77.18 | 1.27% | 10,051,085 |
| Aug 11, 2025 | 75.60 | 76.66 | 75.55 | 76.21 | 76.21 | 0.62% | 6,295,970 |
| Aug 8, 2025 | 77.50 | 77.59 | 75.63 | 75.74 | 75.74 | -2.77% | 9,341,230 |
| Aug 7, 2025 | 76.05 | 79.25 | 75.70 | 77.90 | 77.90 | 2.88% | 17,113,455 |
| Aug 6, 2025 | 75.17 | 76.00 | 74.60 | 75.72 | 75.72 | 0.69% | 5,695,516 |
| Aug 5, 2025 | 75.29 | 75.49 | 74.51 | 75.20 | 75.20 | 0.27% | 5,459,468 |
| Aug 4, 2025 | 74.03 | 75.59 | 73.77 | 75.00 | 75.00 | 0.74% | 5,737,196 |
| Aug 1, 2025 | 74.34 | 75.36 | 73.81 | 74.45 | 74.45 | 0.15% | 7,669,676 |
| Jul 31, 2025 | 75.47 | 76.72 | 74.04 | 74.34 | 74.34 | -1.67% | 9,405,359 |
| Jul 30, 2025 | 75.94 | 77.22 | 74.88 | 75.60 | 75.60 | -0.70% | 9,454,494 |
| Jul 29, 2025 | 75.80 | 76.60 | 75.70 | 76.13 | 76.13 | 0.36% | 6,339,153 |
| Jul 28, 2025 | 77.20 | 77.23 | 75.66 | 75.86 | 75.86 | -1.13% | 7,218,894 |
| Jul 25, 2025 | 76.50 | 77.65 | 75.80 | 76.73 | 76.73 | 0.34% | 10,696,165 |
| Jul 24, 2025 | 73.70 | 76.99 | 73.51 | 76.47 | 76.47 | 3.79% | 14,528,473 |
| Jul 23, 2025 | 73.01 | 74.50 | 72.80 | 73.68 | 73.68 | 0.82% | 9,755,434 |
| Jul 22, 2025 | 72.79 | 73.35 | 72.40 | 73.08 | 73.08 | 0.52% | 6,625,586 |
| Jul 21, 2025 | 72.70 | 72.98 | 72.40 | 72.70 | 72.70 | - | 4,534,919 |
| Jul 18, 2025 | 73.09 | 73.85 | 72.40 | 72.70 | 72.70 | -0.52% | 6,143,607 |
| Jul 17, 2025 | 71.92 | 73.13 | 71.41 | 73.08 | 73.08 | 1.40% | 7,374,191 |
| Jul 16, 2025 | 70.90 | 74.00 | 70.90 | 72.07 | 72.07 | 1.55% | 10,875,763 |
| Jul 15, 2025 | 71.25 | 71.85 | 70.18 | 70.97 | 70.97 | -0.63% | 5,376,635 |
| Jul 14, 2025 | 71.68 | 71.80 | 71.25 | 71.42 | 71.42 | -0.36% | 3,903,740 |
| Jul 11, 2025 | 70.98 | 72.20 | 70.56 | 71.68 | 71.68 | 0.99% | 6,407,184 |
| Jul 10, 2025 | 70.66 | 71.20 | 70.51 | 70.98 | 70.98 | 0.18% | 3,823,462 |
| Jul 9, 2025 | 71.30 | 71.62 | 70.60 | 70.85 | 70.85 | -0.63% | 4,828,640 |
| Jul 8, 2025 | 70.34 | 71.63 | 70.34 | 71.30 | 71.30 | 1.39% | 5,313,136 |
| Jul 7, 2025 | 70.69 | 70.95 | 70.08 | 70.32 | 70.32 | -0.66% | 3,203,082 |
| Jul 4, 2025 | 71.71 | 71.89 | 70.45 | 70.79 | 70.79 | -1.86% | 6,982,411 |
| Jul 3, 2025 | 69.80 | 73.88 | 69.65 | 72.13 | 72.13 | 3.23% | 11,932,702 |
| Jul 2, 2025 | 70.60 | 70.60 | 69.52 | 69.87 | 69.87 | -1.44% | 5,042,080 |
| Jul 1, 2025 | 71.18 | 71.69 | 70.70 | 70.89 | 70.89 | -0.67% | 5,235,055 |
| Jun 30, 2025 | 70.83 | 71.41 | 70.56 | 71.37 | 71.37 | 1.42% | 5,926,734 |
| Jun 27, 2025 | 70.69 | 71.42 | 70.07 | 70.37 | 70.37 | 0.66% | 6,352,488 |
| Jun 26, 2025 | 70.86 | 71.18 | 69.91 | 69.91 | 69.91 | -1.34% | 6,013,960 |
| Jun 25, 2025 | 69.72 | 71.00 | 69.25 | 70.86 | 70.86 | 1.77% | 8,842,110 |
| Jun 24, 2025 | 68.58 | 69.72 | 68.30 | 69.63 | 69.63 | 1.95% | 6,755,738 |
| Jun 23, 2025 | 67.00 | 68.86 | 66.90 | 68.30 | 68.30 | 1.44% | 4,870,078 |
| Jun 20, 2025 | 68.78 | 69.20 | 67.27 | 67.33 | 67.33 | -1.79% | 4,754,736 |
| Jun 19, 2025 | 69.40 | 69.93 | 68.54 | 68.56 | 68.56 | -1.58% | 4,903,423 |