Maxscend Microelectronics Company Limited (SHE:300782)
China · Delayed Price · Currency is CNY 80.74
+0.18 (0.22%)
Jan 7, 2026, 11:44 AM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 80.80 | 81.47 | 79.37 | 80.56 | 80.56 | -0.38% | 15,576,440 |
| Jan 5, 2026 | 82.00 | 82.39 | 80.05 | 80.87 | 80.87 | -0.75% | 15,983,230 |
| Dec 31, 2025 | 82.00 | 83.14 | 80.88 | 81.48 | 81.48 | -1.12% | 16,473,190 |
| Dec 30, 2025 | 77.68 | 88.00 | 76.68 | 82.40 | 82.40 | 8.09% | 38,402,340 |
| Dec 29, 2025 | 75.04 | 77.68 | 75.00 | 76.23 | 76.23 | 1.59% | 10,226,040 |
| Dec 26, 2025 | 76.09 | 76.48 | 74.62 | 75.04 | 75.04 | -1.43% | 8,354,061 |
| Dec 25, 2025 | 76.89 | 76.89 | 75.57 | 76.13 | 76.13 | -0.61% | 8,184,992 |
| Dec 24, 2025 | 74.23 | 77.49 | 74.21 | 76.60 | 76.60 | 3.79% | 14,315,270 |
| Dec 23, 2025 | 75.06 | 75.58 | 73.50 | 73.80 | 73.80 | -2.79% | 11,862,690 |
| Dec 22, 2025 | 75.69 | 77.79 | 75.31 | 75.92 | 75.92 | 0.45% | 12,513,470 |
| Dec 19, 2025 | 77.10 | 77.25 | 74.98 | 75.58 | 75.58 | -1.41% | 12,524,190 |
| Dec 18, 2025 | 77.65 | 78.50 | 75.88 | 76.66 | 76.66 | -2.69% | 17,590,680 |
| Dec 17, 2025 | 74.00 | 80.70 | 73.60 | 78.78 | 78.78 | 7.30% | 31,674,080 |
| Dec 16, 2025 | 70.00 | 76.60 | 70.00 | 73.42 | 73.42 | 4.62% | 26,506,310 |
| Dec 15, 2025 | 70.05 | 71.59 | 69.58 | 70.18 | 70.18 | -0.54% | 6,872,869 |
| Dec 12, 2025 | 68.50 | 71.45 | 67.77 | 70.56 | 70.56 | 3.16% | 11,013,002 |
| Dec 11, 2025 | 70.00 | 70.20 | 68.40 | 68.40 | 68.40 | -1.99% | 4,328,908 |
| Dec 10, 2025 | 69.20 | 70.44 | 68.54 | 69.79 | 69.79 | 0.85% | 4,736,508 |
| Dec 9, 2025 | 69.80 | 70.29 | 69.13 | 69.20 | 69.20 | -1.27% | 4,308,146 |
| Dec 8, 2025 | 70.08 | 70.64 | 69.88 | 70.09 | 70.09 | 0.11% | 5,054,691 |
| Dec 5, 2025 | 69.25 | 70.16 | 68.60 | 70.01 | 70.01 | 1.20% | 3,750,593 |
| Dec 4, 2025 | 69.69 | 69.80 | 68.22 | 69.18 | 69.18 | -0.33% | 3,766,645 |
| Dec 3, 2025 | 70.32 | 70.74 | 69.39 | 69.41 | 69.41 | -1.67% | 4,127,969 |
| Dec 2, 2025 | 70.40 | 71.08 | 69.79 | 70.59 | 70.59 | 0.33% | 5,382,792 |
| Dec 1, 2025 | 69.11 | 70.65 | 68.68 | 70.36 | 70.36 | 1.66% | 5,714,884 |
| Nov 28, 2025 | 69.54 | 69.72 | 68.53 | 69.21 | 69.21 | -0.92% | 4,340,898 |
| Nov 27, 2025 | 69.67 | 70.63 | 69.55 | 69.85 | 69.85 | -0.21% | 4,758,540 |
| Nov 26, 2025 | 69.75 | 70.80 | 69.31 | 70.00 | 70.00 | 0.14% | 4,748,792 |
| Nov 25, 2025 | 69.90 | 70.45 | 69.51 | 69.90 | 69.90 | 0.34% | 4,776,247 |
| Nov 24, 2025 | 70.00 | 70.01 | 68.95 | 69.66 | 69.66 | 0.24% | 3,885,574 |
| Nov 21, 2025 | 68.95 | 70.34 | 67.11 | 69.49 | 69.49 | 0.71% | 7,466,044 |
| Nov 20, 2025 | 70.17 | 70.38 | 69.00 | 69.00 | 69.00 | -1.27% | 3,945,328 |
| Nov 19, 2025 | 70.75 | 71.17 | 69.68 | 69.89 | 69.89 | -1.37% | 4,474,648 |
| Nov 18, 2025 | 70.86 | 71.39 | 70.43 | 70.86 | 70.86 | -0.15% | 3,772,212 |
| Nov 17, 2025 | 70.64 | 71.49 | 70.59 | 70.97 | 70.97 | -0.06% | 3,893,033 |
| Nov 14, 2025 | 72.00 | 72.30 | 71.01 | 71.01 | 71.01 | -1.66% | 4,881,161 |
| Nov 13, 2025 | 72.09 | 72.68 | 71.73 | 72.21 | 72.21 | 0.21% | 4,785,269 |
| Nov 12, 2025 | 73.26 | 73.62 | 72.01 | 72.06 | 72.06 | -2.94% | 6,581,335 |
| Nov 11, 2025 | 72.80 | 76.83 | 71.46 | 74.24 | 74.24 | 2.40% | 11,371,140 |
| Nov 10, 2025 | 71.15 | 73.18 | 71.10 | 72.50 | 72.50 | 1.68% | 5,735,633 |
| Nov 7, 2025 | 71.88 | 71.99 | 70.47 | 71.30 | 71.30 | -1.36% | 6,747,206 |
| Nov 6, 2025 | 72.89 | 73.11 | 72.21 | 72.28 | 72.28 | -0.32% | 5,486,542 |
| Nov 5, 2025 | 72.34 | 73.46 | 72.01 | 72.51 | 72.51 | 0.08% | 4,939,664 |
| Nov 4, 2025 | 74.03 | 74.28 | 72.03 | 72.45 | 72.45 | -2.48% | 5,592,187 |
| Nov 3, 2025 | 74.69 | 74.91 | 72.22 | 74.29 | 74.29 | -0.54% | 7,670,895 |
| Oct 31, 2025 | 75.30 | 75.96 | 74.50 | 74.69 | 74.69 | -0.82% | 7,210,812 |
| Oct 30, 2025 | 77.77 | 77.77 | 75.30 | 75.31 | 75.31 | -4.49% | 10,300,330 |
| Oct 29, 2025 | 78.62 | 79.10 | 77.82 | 78.85 | 78.85 | 0.70% | 6,607,992 |
| Oct 28, 2025 | 76.34 | 80.00 | 75.81 | 78.30 | 78.30 | 2.69% | 13,633,000 |
| Oct 27, 2025 | 76.38 | 76.69 | 75.31 | 76.25 | 76.25 | 1.07% | 6,415,610 |