Maxscend Microelectronics Company Limited (SHE:300782)
China · Delayed Price · Currency is CNY 90.30
+11.00 (13.87%)
Mar 20, 2026, 3:11 PM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 78.72 | 79.88 | 78.14 | 79.30 | 79.30 | -0.81% | 6,334,113 |
| Mar 18, 2026 | 77.74 | 80.85 | 77.33 | 79.95 | 79.95 | 3.48% | 7,853,930 |
| Mar 17, 2026 | 80.38 | 80.38 | 77.21 | 77.26 | 77.26 | -3.58% | 9,084,063 |
| Mar 16, 2026 | 79.30 | 80.99 | 78.50 | 80.13 | 80.13 | 0.68% | 7,812,646 |
| Mar 13, 2026 | 81.43 | 82.98 | 79.20 | 79.59 | 79.59 | -2.84% | 9,004,031 |
| Mar 12, 2026 | 83.90 | 84.61 | 81.70 | 81.92 | 81.92 | -2.65% | 10,228,450 |
| Mar 11, 2026 | 84.51 | 84.89 | 83.01 | 84.15 | 84.15 | -1.23% | 11,633,060 |
| Mar 10, 2026 | 81.00 | 86.28 | 80.61 | 85.20 | 85.20 | 5.19% | 21,975,660 |
| Mar 9, 2026 | 80.13 | 81.17 | 79.20 | 81.00 | 81.00 | -1.48% | 9,003,932 |
| Mar 6, 2026 | 82.96 | 83.33 | 81.31 | 82.22 | 82.22 | -0.66% | 9,506,487 |
| Mar 5, 2026 | 85.00 | 85.05 | 82.38 | 82.77 | 82.77 | 0.57% | 16,177,100 |
| Mar 4, 2026 | 78.20 | 84.20 | 77.48 | 82.30 | 82.30 | 5.51% | 20,806,990 |
| Mar 3, 2026 | 80.80 | 81.57 | 77.75 | 78.00 | 78.00 | -3.62% | 10,615,040 |
| Mar 2, 2026 | 78.68 | 82.77 | 78.11 | 80.93 | 80.93 | 0.92% | 17,537,980 |
| Feb 27, 2026 | 76.18 | 80.60 | 75.70 | 80.19 | 80.19 | 4.51% | 11,850,692 |
| Feb 26, 2026 | 75.90 | 77.10 | 75.39 | 76.73 | 76.73 | 1.23% | 6,624,896 |
| Feb 25, 2026 | 75.89 | 76.39 | 74.93 | 75.80 | 75.80 | 0.03% | 6,524,817 |
| Feb 24, 2026 | 74.56 | 77.20 | 73.72 | 75.78 | 75.78 | 2.47% | 8,886,554 |
| Feb 13, 2026 | 74.78 | 75.45 | 73.88 | 73.95 | 73.95 | -1.66% | 6,900,536 |
| Feb 12, 2026 | 74.88 | 75.58 | 74.82 | 75.20 | 75.20 | 0.05% | 5,625,804 |
| Feb 11, 2026 | 75.50 | 75.88 | 74.74 | 75.16 | 75.16 | -0.45% | 4,546,125 |
| Feb 10, 2026 | 75.69 | 76.18 | 75.30 | 75.50 | 75.50 | -0.25% | 5,608,458 |
| Feb 9, 2026 | 75.95 | 76.00 | 75.07 | 75.69 | 75.69 | 1.12% | 6,417,485 |
| 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 |