Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China
· Delayed Price · Currency is CNY 98.38
+0.11 (0.11%)
Sep 26, 2025, 3:12 PM CST
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,760,559 |
| Sep 24, 2025 | 87.00 | 97.07 | 87.00 | 95.70 | 95.70 | 8.94% | 13,438,862 |
| Sep 23, 2025 | 88.11 | 90.35 | 85.17 | 87.85 | 87.85 | -0.32% | 5,600,484 |
| Sep 22, 2025 | 90.14 | 90.14 | 87.25 | 88.13 | 88.13 | -2.31% | 4,826,975 |
| Sep 19, 2025 | 90.19 | 91.20 | 89.10 | 90.21 | 90.21 | 0.02% | 4,543,852 |
| Sep 18, 2025 | 91.00 | 95.30 | 89.25 | 90.19 | 90.19 | -1.22% | 8,662,582 |
| Sep 17, 2025 | 89.95 | 91.96 | 88.61 | 91.30 | 91.30 | 0.56% | 5,384,665 |
| Sep 16, 2025 | 92.30 | 93.27 | 89.00 | 90.79 | 90.29 | -2.14% | 6,580,597 |
| Sep 15, 2025 | 91.61 | 94.20 | 91.01 | 92.78 | 92.27 | 2.20% | 7,751,692 |
| Sep 12, 2025 | 93.53 | 93.53 | 89.66 | 90.78 | 90.28 | -3.20% | 7,862,094 |
| Sep 11, 2025 | 90.18 | 94.01 | 89.78 | 93.78 | 93.26 | 3.61% | 7,377,110 |
| Sep 10, 2025 | 92.00 | 92.62 | 89.41 | 90.51 | 90.01 | -1.67% | 7,636,479 |
| Sep 9, 2025 | 97.34 | 98.35 | 91.81 | 92.05 | 91.54 | -6.04% | 9,541,032 |
| Sep 8, 2025 | 101.48 | 101.48 | 96.80 | 97.97 | 97.43 | -1.41% | 7,369,214 |
| Sep 5, 2025 | 94.59 | 99.59 | 93.10 | 99.37 | 98.82 | 5.97% | 10,068,756 |
| Sep 4, 2025 | 98.07 | 101.88 | 91.50 | 93.77 | 93.25 | -4.38% | 11,341,078 |
| Sep 3, 2025 | 99.00 | 100.43 | 95.31 | 98.07 | 97.53 | -0.38% | 8,916,152 |
| Sep 2, 2025 | 100.52 | 105.50 | 97.37 | 98.44 | 97.90 | -2.25% | 11,415,165 |
| Sep 1, 2025 | 90.00 | 106.30 | 90.00 | 100.71 | 100.16 | 11.45% | 12,990,956 |
| Aug 29, 2025 | 88.50 | 91.88 | 87.40 | 90.36 | 89.86 | 1.65% | 9,444,860 |
| Aug 28, 2025 | 85.71 | 90.50 | 85.71 | 88.89 | 88.40 | 3.75% | 9,760,871 |
| Aug 27, 2025 | 87.30 | 92.12 | 85.66 | 85.68 | 85.21 | -2.78% | 10,069,216 |
| Aug 26, 2025 | 84.70 | 89.90 | 83.54 | 88.13 | 87.64 | 4.43% | 10,811,237 |
| Aug 25, 2025 | 88.22 | 88.88 | 83.34 | 84.39 | 83.93 | -1.23% | 9,570,530 |
| Aug 22, 2025 | 80.34 | 87.89 | 79.85 | 85.44 | 84.97 | 6.33% | 13,627,741 |
| Aug 21, 2025 | 80.37 | 80.83 | 78.90 | 80.35 | 79.91 | -0.07% | 5,210,446 |
| Aug 20, 2025 | 78.40 | 80.78 | 77.38 | 80.41 | 79.97 | 3.82% | 8,167,069 |
| Aug 19, 2025 | 78.43 | 79.08 | 77.33 | 77.45 | 77.02 | -1.35% | 4,723,075 |
| Aug 18, 2025 | 78.93 | 79.30 | 77.65 | 78.51 | 78.08 | 0.49% | 6,800,459 |
| Aug 15, 2025 | 75.52 | 78.97 | 75.40 | 78.13 | 77.70 | 3.29% | 7,812,791 |
| Aug 14, 2025 | 76.77 | 77.10 | 74.50 | 75.64 | 75.22 | -1.60% | 6,219,502 |
| Aug 13, 2025 | 74.00 | 78.09 | 73.15 | 76.87 | 76.45 | 3.84% | 9,510,361 |
| Aug 12, 2025 | 73.59 | 74.26 | 72.90 | 74.03 | 73.62 | 0.15% | 3,841,237 |
| Aug 11, 2025 | 72.19 | 74.50 | 71.77 | 73.92 | 73.51 | 2.38% | 5,316,906 |
| Aug 8, 2025 | 72.38 | 74.29 | 72.06 | 72.20 | 71.80 | -0.22% | 5,091,142 |
| Aug 7, 2025 | 73.10 | 73.16 | 71.73 | 72.36 | 71.96 | -1.09% | 3,797,649 |
| Aug 6, 2025 | 72.95 | 73.48 | 72.48 | 73.16 | 72.76 | 0.16% | 2,801,251 |
| Aug 5, 2025 | 72.40 | 73.37 | 72.00 | 73.04 | 72.64 | 0.95% | 3,778,746 |
| Aug 4, 2025 | 73.60 | 73.60 | 71.51 | 72.35 | 71.95 | -2.35% | 5,425,247 |
| Aug 1, 2025 | 71.04 | 76.00 | 71.04 | 74.09 | 73.68 | 4.60% | 10,838,642 |
| Jul 31, 2025 | 72.52 | 73.15 | 70.82 | 70.83 | 70.44 | -3.04% | 5,207,755 |
| Jul 30, 2025 | 74.50 | 74.80 | 72.36 | 73.05 | 72.65 | -2.18% | 5,198,316 |
| Jul 29, 2025 | 73.97 | 74.87 | 73.43 | 74.68 | 74.27 | 1.08% | 3,252,862 |
| Jul 28, 2025 | 74.69 | 74.69 | 73.68 | 73.88 | 73.47 | -1.10% | 2,936,018 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.39 | 74.70 | 74.29 | -0.94% | 3,346,966 |
| Jul 24, 2025 | 72.68 | 76.18 | 72.55 | 75.41 | 74.99 | 3.54% | 6,425,166 |
| Jul 23, 2025 | 74.50 | 74.88 | 72.72 | 72.83 | 72.43 | -1.81% | 4,598,024 |
| Jul 22, 2025 | 73.18 | 74.98 | 72.50 | 74.17 | 73.76 | 1.35% | 5,418,598 |
| Jul 21, 2025 | 72.00 | 73.55 | 71.80 | 73.18 | 72.78 | 1.64% | 4,033,088 |