Maxio Technology (Hangzhou) Co., Ltd. (SHA:688449)
China
· Delayed Price · Currency is CNY 46.35
+1.21 (2.68%)
At close: Mar 6, 2026
SHA:688449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.30 | 46.55 | 44.10 | 46.35 | 46.35 | 2.68% | 6,443,567 |
| Mar 5, 2026 | 45.80 | 46.55 | 44.84 | 45.14 | 45.14 | 1.03% | 7,123,336 |
| Mar 4, 2026 | 45.00 | 46.49 | 44.58 | 44.68 | 44.68 | 0.31% | 6,978,516 |
| Mar 3, 2026 | 47.80 | 48.35 | 44.46 | 44.54 | 44.54 | -6.70% | 7,440,963 |
| Mar 2, 2026 | 49.13 | 49.71 | 47.48 | 47.74 | 47.74 | -5.05% | 7,913,654 |
| Feb 27, 2026 | 50.70 | 50.70 | 49.90 | 50.28 | 50.28 | -1.51% | 5,076,943 |
| Feb 26, 2026 | 51.49 | 51.77 | 50.25 | 51.05 | 51.05 | -0.25% | 6,393,735 |
| Feb 25, 2026 | 50.40 | 51.66 | 49.70 | 51.18 | 51.18 | 0.87% | 5,686,903 |
| Feb 24, 2026 | 51.34 | 51.78 | 50.37 | 50.74 | 50.74 | 0.79% | 4,832,340 |
| Feb 13, 2026 | 50.00 | 51.40 | 49.80 | 50.34 | 50.34 | 0.44% | 5,501,062 |
| Feb 12, 2026 | 49.91 | 50.33 | 49.50 | 50.12 | 50.12 | 1.85% | 5,002,768 |
| Feb 11, 2026 | 49.01 | 49.87 | 49.01 | 49.21 | 49.21 | -0.75% | 2,803,820 |
| Feb 10, 2026 | 49.78 | 50.38 | 49.50 | 49.58 | 49.58 | -0.64% | 4,163,662 |
| Feb 9, 2026 | 49.98 | 50.25 | 49.31 | 49.90 | 49.90 | 1.75% | 4,926,525 |
| Feb 6, 2026 | 49.28 | 49.85 | 49.00 | 49.04 | 49.04 | -1.72% | 5,117,818 |
| Feb 5, 2026 | 49.74 | 50.29 | 48.87 | 49.90 | 49.90 | -1.81% | 6,527,394 |
| Feb 4, 2026 | 52.42 | 52.43 | 50.25 | 50.82 | 50.82 | -4.26% | 8,071,645 |
| Feb 3, 2026 | 52.98 | 54.10 | 52.05 | 53.08 | 53.08 | 4.59% | 11,071,541 |
| Feb 2, 2026 | 55.80 | 55.80 | 50.67 | 50.75 | 50.75 | -10.76% | 14,702,972 |
| Jan 30, 2026 | 53.80 | 57.80 | 53.52 | 56.87 | 56.87 | 5.71% | 16,935,000 |
| Jan 29, 2026 | 56.50 | 57.39 | 53.68 | 53.80 | 53.80 | -3.91% | 11,254,520 |
| Jan 28, 2026 | 56.60 | 57.88 | 54.89 | 55.99 | 55.99 | 0.29% | 11,922,976 |
| Jan 27, 2026 | 53.64 | 56.28 | 51.80 | 55.83 | 55.83 | 3.97% | 13,077,544 |
| Jan 26, 2026 | 54.99 | 55.78 | 53.30 | 53.70 | 53.70 | -1.94% | 8,136,502 |
| Jan 23, 2026 | 55.49 | 55.49 | 54.28 | 54.76 | 54.76 | -2.04% | 10,704,120 |
| Jan 22, 2026 | 58.60 | 59.00 | 55.37 | 55.90 | 55.90 | -0.59% | 13,468,100 |
| Jan 21, 2026 | 54.85 | 57.16 | 54.75 | 56.23 | 56.23 | 2.53% | 14,859,800 |
| Jan 20, 2026 | 53.15 | 56.66 | 53.15 | 54.84 | 54.84 | 2.22% | 14,253,660 |
| Jan 19, 2026 | 55.93 | 55.93 | 53.54 | 53.65 | 53.65 | -2.63% | 10,602,370 |
| Jan 16, 2026 | 52.00 | 55.89 | 51.49 | 55.10 | 55.10 | 7.03% | 17,270,190 |
| Jan 15, 2026 | 49.88 | 51.93 | 49.67 | 51.48 | 51.48 | 1.90% | 8,792,226 |
| Jan 14, 2026 | 51.55 | 51.93 | 49.53 | 50.52 | 50.52 | -0.49% | 11,456,200 |
| Jan 13, 2026 | 52.63 | 52.71 | 50.18 | 50.77 | 50.77 | -3.20% | 8,444,530 |
| Jan 12, 2026 | 52.80 | 53.77 | 51.86 | 52.45 | 52.45 | 0.96% | 11,598,889 |
| Jan 9, 2026 | 51.50 | 52.68 | 51.50 | 51.95 | 51.95 | -2.68% | 10,043,814 |
| Jan 8, 2026 | 53.45 | 55.00 | 52.93 | 53.38 | 53.38 | -0.15% | 11,613,497 |
| Jan 7, 2026 | 54.75 | 54.99 | 52.49 | 53.46 | 53.46 | 8.00% | 23,900,361 |
| Jan 6, 2026 | 47.78 | 50.91 | 47.20 | 49.50 | 49.50 | 4.36% | 13,660,838 |
| Jan 5, 2026 | 45.71 | 47.53 | 45.66 | 47.43 | 47.43 | 4.98% | 9,282,240 |
| Dec 31, 2025 | 46.34 | 46.85 | 45.03 | 45.18 | 45.18 | -2.04% | 5,468,711 |
| Dec 30, 2025 | 46.56 | 47.32 | 45.89 | 46.12 | 46.12 | -1.09% | 5,611,905 |
| Dec 29, 2025 | 47.18 | 48.48 | 46.28 | 46.63 | 46.63 | -0.68% | 8,233,619 |
| Dec 26, 2025 | 46.30 | 48.06 | 46.00 | 46.95 | 46.95 | 1.49% | 10,703,016 |
| Dec 25, 2025 | 45.96 | 46.85 | 45.50 | 46.26 | 46.26 | 0.52% | 7,367,749 |
| Dec 24, 2025 | 45.60 | 46.07 | 45.22 | 46.02 | 46.02 | 1.37% | 6,004,446 |
| Dec 23, 2025 | 45.10 | 46.08 | 44.40 | 45.40 | 45.40 | 1.66% | 7,802,193 |
| Dec 22, 2025 | 44.05 | 45.29 | 44.05 | 44.66 | 44.66 | 2.03% | 5,300,022 |
| Dec 19, 2025 | 45.30 | 45.50 | 43.71 | 43.77 | 43.77 | -2.30% | 5,243,545 |
| Dec 18, 2025 | 45.00 | 45.93 | 44.58 | 44.80 | 44.80 | -0.07% | 4,378,926 |
| Dec 17, 2025 | 44.39 | 44.97 | 43.28 | 44.83 | 44.83 | 1.91% | 3,735,790 |
| Dec 16, 2025 | 44.57 | 44.98 | 43.70 | 43.99 | 43.99 | -1.65% | 2,877,209 |
| Dec 15, 2025 | 46.21 | 46.21 | 44.69 | 44.73 | 44.73 | -3.72% | 4,819,685 |
| Dec 12, 2025 | 45.20 | 47.00 | 44.84 | 46.46 | 46.46 | 2.24% | 6,881,519 |
| Dec 11, 2025 | 46.15 | 46.33 | 45.35 | 45.44 | 45.44 | -0.85% | 3,337,475 |
| Dec 10, 2025 | 45.54 | 45.88 | 45.05 | 45.83 | 45.83 | -0.11% | 3,446,152 |
| Dec 9, 2025 | 45.62 | 46.74 | 45.51 | 45.88 | 45.88 | -0.26% | 4,901,070 |
| Dec 8, 2025 | 44.43 | 46.64 | 44.43 | 46.00 | 46.00 | 3.79% | 7,497,652 |
| Dec 5, 2025 | 43.71 | 44.38 | 42.50 | 44.32 | 44.32 | 1.42% | 4,684,485 |
| Dec 4, 2025 | 44.00 | 44.40 | 42.62 | 43.70 | 43.70 | -1.11% | 5,103,287 |
| Dec 3, 2025 | 45.63 | 45.63 | 43.91 | 44.19 | 44.19 | -2.77% | 5,040,018 |
| Dec 2, 2025 | 46.05 | 46.42 | 45.10 | 45.45 | 45.45 | -2.36% | 5,143,885 |
| Dec 1, 2025 | 45.00 | 47.30 | 44.70 | 46.55 | 46.55 | -1.75% | 9,549,515 |
| Nov 28, 2025 | 46.92 | 47.90 | 46.57 | 47.38 | 47.38 | 0.98% | 3,227,028 |
| Nov 27, 2025 | 46.45 | 48.16 | 46.45 | 46.92 | 46.92 | 0.47% | 3,456,539 |
| Nov 26, 2025 | 46.17 | 47.49 | 46.17 | 46.70 | 46.70 | 0.21% | 3,122,604 |
| Nov 25, 2025 | 46.90 | 47.77 | 46.38 | 46.60 | 46.60 | 1.08% | 3,658,799 |
| Nov 24, 2025 | 46.29 | 46.95 | 45.61 | 46.10 | 46.10 | -0.54% | 2,940,650 |
| Nov 21, 2025 | 47.00 | 47.88 | 45.52 | 46.35 | 46.35 | -4.22% | 4,115,193 |
| Nov 20, 2025 | 49.90 | 49.94 | 48.00 | 48.39 | 48.39 | -1.45% | 2,988,007 |
| Nov 19, 2025 | 49.55 | 49.67 | 48.01 | 49.10 | 49.10 | -1.56% | 3,542,495 |
| Nov 18, 2025 | 50.45 | 50.80 | 49.65 | 49.88 | 49.88 | -0.83% | 3,331,087 |
| Nov 17, 2025 | 51.30 | 52.86 | 50.00 | 50.30 | 50.30 | -1.55% | 5,310,132 |
| Nov 14, 2025 | 52.88 | 52.90 | 50.31 | 51.09 | 51.09 | -6.05% | 8,189,410 |
| Nov 13, 2025 | 54.10 | 57.00 | 53.90 | 54.38 | 54.38 | 0.78% | 8,881,587 |
| Nov 12, 2025 | 53.80 | 55.68 | 52.20 | 53.96 | 53.96 | -1.69% | 6,519,981 |
| Nov 11, 2025 | 57.51 | 59.50 | 54.89 | 54.89 | 54.89 | -3.12% | 8,572,878 |
| Nov 10, 2025 | 55.59 | 58.99 | 54.83 | 56.66 | 56.66 | 3.47% | 8,190,133 |
| Nov 7, 2025 | 54.19 | 55.93 | 53.80 | 54.76 | 54.76 | -0.56% | 5,071,635 |
| Nov 6, 2025 | 55.50 | 55.88 | 53.73 | 55.07 | 55.07 | 2.00% | 6,104,762 |
| Nov 5, 2025 | 53.58 | 54.65 | 52.71 | 53.99 | 53.99 | -1.96% | 5,122,812 |
| Nov 4, 2025 | 57.71 | 58.11 | 54.56 | 55.07 | 55.07 | -3.77% | 6,309,352 |
| Nov 3, 2025 | 56.60 | 57.71 | 55.17 | 57.23 | 57.23 | 0.09% | 7,801,461 |
| Oct 31, 2025 | 60.00 | 60.47 | 56.36 | 57.18 | 57.18 | -5.95% | 8,777,933 |
| Oct 30, 2025 | 63.10 | 64.33 | 60.69 | 60.80 | 60.80 | -1.27% | 9,096,480 |
| Oct 29, 2025 | 63.92 | 64.97 | 60.90 | 61.58 | 61.58 | -3.66% | 9,597,243 |
| Oct 28, 2025 | 61.32 | 65.66 | 61.32 | 63.92 | 63.92 | 0.24% | 10,480,570 |
| Oct 27, 2025 | 63.59 | 66.30 | 62.47 | 63.77 | 63.77 | 4.30% | 13,982,040 |
| Oct 24, 2025 | 55.06 | 61.46 | 55.06 | 61.14 | 61.14 | 13.22% | 11,900,630 |
| Oct 23, 2025 | 54.33 | 54.33 | 52.85 | 54.00 | 54.00 | -0.61% | 3,833,129 |
| Oct 22, 2025 | 54.30 | 55.15 | 53.21 | 54.33 | 54.33 | -1.77% | 4,975,870 |
| Oct 21, 2025 | 54.48 | 57.03 | 54.00 | 55.31 | 55.31 | 1.41% | 7,879,287 |
| Oct 20, 2025 | 57.12 | 57.44 | 53.69 | 54.54 | 54.54 | -4.48% | 8,188,682 |
| Oct 17, 2025 | 58.02 | 59.41 | 56.56 | 57.10 | 57.10 | -3.35% | 6,687,046 |
| Oct 16, 2025 | 58.00 | 61.00 | 57.50 | 59.08 | 59.08 | 2.30% | 9,971,806 |
| Oct 15, 2025 | 56.80 | 58.60 | 55.99 | 57.75 | 57.75 | 0.72% | 6,406,828 |
| Oct 14, 2025 | 59.11 | 61.62 | 56.51 | 57.34 | 57.34 | -0.73% | 11,373,740 |
| Oct 13, 2025 | 54.05 | 61.38 | 54.05 | 57.76 | 57.76 | 0.45% | 11,037,540 |
| Oct 10, 2025 | 60.00 | 61.05 | 57.01 | 57.50 | 57.50 | -7.93% | 10,100,230 |
| Oct 9, 2025 | 69.00 | 69.00 | 62.38 | 62.45 | 62.45 | -5.09% | 14,384,890 |
| Sep 30, 2025 | 63.00 | 67.00 | 62.20 | 65.80 | 65.80 | 7.03% | 12,505,360 |