Maxscend Microelectronics Company Limited (SHE:300782)
China · Delayed Price · Currency is CNY 78.75
-0.35 (-0.44%)
Sep 19, 2025, 3:04 PM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 79.93 | 80.60 | 78.50 | 78.75 | 78.75 | -0.44% | 9,168,637 |
| Sep 18, 2025 | 80.20 | 82.76 | 78.09 | 79.10 | 79.10 | -1.36% | 15,859,253 |
| Sep 17, 2025 | 80.07 | 81.29 | 79.01 | 80.19 | 80.19 | 0.11% | 8,523,625 |
| Sep 16, 2025 | 80.30 | 81.43 | 79.48 | 80.10 | 80.10 | -0.41% | 9,899,807 |
| Sep 15, 2025 | 84.50 | 85.00 | 80.36 | 80.43 | 80.43 | 0.54% | 17,094,844 |
| Sep 12, 2025 | 79.93 | 81.09 | 78.71 | 80.00 | 80.00 | 0.09% | 11,526,720 |
| Sep 11, 2025 | 77.84 | 79.98 | 77.08 | 79.93 | 79.93 | 2.51% | 9,783,660 |
| Sep 10, 2025 | 78.18 | 80.20 | 77.47 | 77.97 | 77.97 | -0.04% | 7,636,400 |
| Sep 9, 2025 | 79.60 | 79.98 | 77.86 | 78.00 | 78.00 | -2.13% | 8,036,084 |
| Sep 8, 2025 | 81.24 | 81.24 | 78.81 | 79.70 | 79.70 | -1.90% | 10,299,419 |
| Sep 5, 2025 | 76.32 | 81.35 | 75.40 | 81.24 | 81.24 | 7.16% | 15,950,017 |
| Sep 4, 2025 | 78.87 | 79.38 | 75.08 | 75.81 | 75.81 | -3.83% | 13,036,484 |
| Sep 3, 2025 | 80.45 | 81.21 | 78.39 | 78.83 | 78.83 | -1.86% | 11,485,793 |
| Sep 2, 2025 | 82.85 | 83.15 | 80.00 | 80.32 | 80.32 | -3.44% | 13,659,785 |
| Sep 1, 2025 | 83.50 | 84.78 | 82.01 | 83.18 | 83.18 | 0.47% | 12,214,135 |
| Aug 29, 2025 | 84.72 | 84.74 | 82.50 | 82.79 | 82.79 | -2.27% | 13,169,924 |
| Aug 28, 2025 | 83.04 | 85.50 | 81.91 | 84.71 | 84.71 | 2.01% | 17,952,902 |
| Aug 27, 2025 | 84.22 | 87.71 | 82.90 | 83.04 | 83.04 | -1.40% | 21,877,983 |
| 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 |