Maxscend Microelectronics Company Limited (SHE:300782)
China · Delayed Price · Currency is CNY 74.85
+0.86 (1.16%)
At close: Feb 6, 2026
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 73.99 | 77.40 | 73.36 | 74.85 | 74.85 | 1.16% | 10,604,300 |
| Feb 5, 2026 | 73.61 | 74.27 | 73.18 | 73.99 | 73.99 | -0.28% | 4,957,542 |
| Feb 4, 2026 | 75.05 | 75.10 | 73.25 | 74.20 | 74.20 | -1.80% | 8,195,703 |
| Feb 3, 2026 | 75.50 | 75.95 | 74.02 | 75.56 | 75.56 | 1.49% | 7,987,588 |
| Feb 2, 2026 | 77.82 | 78.15 | 74.37 | 74.45 | 74.45 | -4.92% | 10,701,920 |
| Jan 30, 2026 | 77.60 | 79.44 | 75.60 | 78.30 | 78.30 | 0.03% | 12,300,920 |
| Jan 29, 2026 | 79.81 | 81.69 | 78.23 | 78.28 | 78.28 | -2.60% | 13,173,910 |
| Jan 28, 2026 | 81.00 | 83.12 | 79.71 | 80.37 | 80.37 | -0.01% | 16,770,140 |
| Jan 27, 2026 | 78.66 | 81.22 | 76.97 | 80.38 | 80.38 | 2.26% | 20,068,213 |
| Jan 26, 2026 | 81.47 | 81.79 | 78.03 | 78.60 | 78.60 | -3.79% | 13,844,884 |
| Jan 23, 2026 | 79.32 | 82.70 | 79.15 | 81.70 | 81.70 | 3.13% | 16,143,070 |
| Jan 22, 2026 | 80.56 | 80.99 | 78.10 | 79.22 | 79.22 | -0.75% | 12,759,660 |
| Jan 21, 2026 | 77.90 | 81.35 | 77.52 | 79.82 | 79.82 | 2.03% | 14,407,360 |
| Jan 20, 2026 | 79.01 | 80.14 | 77.52 | 78.23 | 78.23 | -0.97% | 10,159,860 |
| Jan 19, 2026 | 80.66 | 80.93 | 78.60 | 79.00 | 79.00 | -2.06% | 10,283,700 |
| Jan 16, 2026 | 80.80 | 82.15 | 78.68 | 80.66 | 80.66 | 0.82% | 14,409,432 |
| Jan 15, 2026 | 81.01 | 81.99 | 78.02 | 80.00 | 80.00 | -1.88% | 14,765,170 |
| Jan 14, 2026 | 82.60 | 84.44 | 80.70 | 81.53 | 81.53 | -1.06% | 17,020,730 |
| Jan 13, 2026 | 84.32 | 85.98 | 82.22 | 82.40 | 82.40 | -2.76% | 19,427,050 |
| Jan 12, 2026 | 84.31 | 85.78 | 83.40 | 84.74 | 84.74 | 2.11% | 19,350,060 |
| Jan 9, 2026 | 80.40 | 83.50 | 80.32 | 82.99 | 82.99 | 3.03% | 18,450,870 |
| Jan 8, 2026 | 79.58 | 81.17 | 79.40 | 80.55 | 80.55 | 0.21% | 9,980,480 |
| Jan 7, 2026 | 80.71 | 81.67 | 79.78 | 80.38 | 80.38 | -0.22% | 13,495,770 |
| 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 |