Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China
· Delayed Price · Currency is CNY 125.02
+3.66 (3.02%)
At close: Dec 5, 2025
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.18 | 129.88 | 118.54 | 125.02 | 125.02 | 3.02% | 13,075,192 |
| Dec 4, 2025 | 116.63 | 122.24 | 116.63 | 121.36 | 121.36 | 3.02% | 10,084,100 |
| Dec 3, 2025 | 119.47 | 124.20 | 116.20 | 117.80 | 117.80 | -1.42% | 10,151,380 |
| Dec 2, 2025 | 114.03 | 122.00 | 113.08 | 119.50 | 119.50 | 4.60% | 11,192,450 |
| Dec 1, 2025 | 119.00 | 119.00 | 109.20 | 114.25 | 114.25 | -4.70% | 13,162,770 |
| Nov 28, 2025 | 112.16 | 126.00 | 111.97 | 119.89 | 119.89 | 5.94% | 21,134,510 |
| Nov 27, 2025 | 114.43 | 118.78 | 107.09 | 113.17 | 113.17 | 6.76% | 15,644,940 |
| Nov 26, 2025 | 94.21 | 108.87 | 94.21 | 106.00 | 106.00 | 12.75% | 13,816,630 |
| Nov 25, 2025 | 94.95 | 96.61 | 93.80 | 94.01 | 94.01 | - | 5,480,017 |
| Nov 24, 2025 | 96.10 | 96.80 | 93.00 | 94.01 | 94.01 | -2.58% | 4,630,239 |
| Nov 21, 2025 | 100.85 | 102.60 | 96.00 | 96.50 | 96.50 | -6.03% | 5,300,679 |
| Nov 20, 2025 | 107.01 | 109.10 | 102.06 | 102.69 | 102.69 | -2.67% | 4,550,070 |
| Nov 19, 2025 | 106.55 | 107.86 | 103.00 | 105.51 | 105.51 | -1.41% | 4,798,548 |
| Nov 18, 2025 | 105.99 | 108.01 | 104.64 | 107.02 | 107.02 | 0.45% | 5,337,898 |
| Nov 17, 2025 | 112.50 | 113.00 | 105.00 | 106.54 | 106.54 | -6.71% | 9,778,395 |
| Nov 14, 2025 | 113.86 | 117.65 | 113.68 | 114.20 | 114.20 | -1.47% | 5,920,693 |
| Nov 13, 2025 | 115.78 | 119.85 | 114.71 | 115.90 | 115.90 | -0.08% | 7,925,933 |
| Nov 12, 2025 | 120.00 | 122.96 | 113.88 | 115.99 | 115.99 | -2.86% | 10,354,830 |
| Nov 11, 2025 | 119.21 | 126.23 | 117.30 | 119.40 | 119.40 | 2.49% | 14,763,070 |
| Nov 10, 2025 | 110.98 | 119.90 | 109.02 | 116.50 | 116.50 | 6.88% | 13,488,160 |
| Nov 7, 2025 | 102.82 | 110.70 | 101.12 | 109.00 | 109.00 | 4.82% | 10,159,110 |
| Nov 6, 2025 | 104.34 | 106.78 | 102.80 | 103.99 | 103.99 | -0.29% | 5,127,682 |
| Nov 5, 2025 | 102.00 | 105.97 | 100.31 | 104.29 | 104.29 | 1.54% | 4,869,894 |
| Nov 4, 2025 | 105.00 | 105.99 | 101.81 | 102.71 | 102.71 | -2.99% | 4,093,858 |
| Nov 3, 2025 | 104.95 | 106.22 | 99.85 | 105.88 | 105.88 | 0.57% | 6,343,332 |
| Oct 31, 2025 | 108.97 | 110.77 | 105.00 | 105.28 | 105.28 | -3.20% | 6,375,240 |
| Oct 30, 2025 | 108.30 | 111.59 | 106.59 | 108.76 | 108.76 | -0.36% | 8,153,127 |
| Oct 29, 2025 | 104.28 | 110.50 | 103.00 | 109.15 | 109.15 | 2.38% | 8,693,563 |
| Oct 28, 2025 | 104.01 | 107.36 | 103.01 | 106.61 | 106.61 | 1.44% | 6,311,060 |
| Oct 27, 2025 | 104.63 | 105.37 | 103.00 | 105.10 | 105.10 | 2.04% | 6,149,638 |
| Oct 24, 2025 | 97.18 | 105.37 | 97.18 | 103.00 | 103.00 | 6.59% | 8,876,830 |
| Oct 23, 2025 | 96.80 | 97.47 | 94.30 | 96.63 | 96.63 | -0.86% | 4,715,734 |
| Oct 22, 2025 | 99.02 | 99.60 | 96.00 | 97.47 | 97.47 | -1.57% | 3,910,718 |
| Oct 21, 2025 | 99.58 | 101.99 | 98.50 | 99.02 | 99.02 | 0.32% | 5,075,852 |
| Oct 20, 2025 | 99.05 | 100.50 | 97.08 | 98.70 | 98.70 | 1.68% | 5,097,605 |
| Oct 17, 2025 | 105.86 | 107.00 | 96.96 | 97.07 | 97.07 | -7.77% | 8,083,651 |
| Oct 16, 2025 | 106.67 | 108.38 | 104.64 | 105.25 | 105.25 | -1.87% | 5,828,779 |
| Oct 15, 2025 | 107.20 | 108.50 | 103.00 | 107.26 | 107.26 | 0.01% | 8,430,708 |
| Oct 14, 2025 | 110.00 | 118.10 | 105.60 | 107.25 | 107.25 | -1.79% | 16,582,760 |
| Oct 13, 2025 | 103.03 | 111.00 | 102.00 | 109.20 | 109.20 | - | 11,084,270 |
| Oct 10, 2025 | 114.47 | 115.49 | 108.70 | 109.20 | 109.20 | -6.65% | 12,451,720 |
| Oct 9, 2025 | 101.34 | 119.22 | 99.06 | 116.98 | 116.98 | 17.75% | 19,967,810 |
| Sep 30, 2025 | 98.13 | 99.90 | 97.10 | 99.35 | 99.35 | 1.24% | 7,329,339 |
| Sep 29, 2025 | 99.50 | 100.25 | 97.05 | 98.13 | 98.13 | -0.25% | 8,982,225 |
| Sep 26, 2025 | 99.01 | 102.98 | 97.85 | 98.38 | 98.38 | - | 8,190,673 |
| Sep 25, 2025 | 97.00 | 101.49 | 96.50 | 98.38 | 98.38 | 2.80% | 12,760,450 |
| Sep 24, 2025 | 87.00 | 97.07 | 87.00 | 95.70 | 95.70 | 8.94% | 13,346,960 |
| Sep 23, 2025 | 88.11 | 90.35 | 85.17 | 87.85 | 87.85 | -0.32% | 5,600,384 |
| Sep 22, 2025 | 90.14 | 90.14 | 87.25 | 88.13 | 88.13 | -2.31% | 4,826,875 |
| Sep 19, 2025 | 90.19 | 91.20 | 89.10 | 90.21 | 90.21 | 0.02% | 4,543,753 |