Maxio Technology (Hangzhou) Co., Ltd. (SHA:688449)
China
· Delayed Price · Currency is CNY 47.00
-1.35 (-2.79%)
At close: Apr 28, 2026
SHA:688449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.70 | 48.00 | 45.99 | 47.00 | 47.00 | -2.79% | 11,251,796 |
| Apr 27, 2026 | 47.20 | 48.66 | 46.80 | 48.35 | 48.35 | 2.96% | 9,055,188 |
| Apr 24, 2026 | 46.33 | 47.58 | 45.52 | 46.96 | 46.96 | 1.19% | 8,260,011 |
| Apr 23, 2026 | 48.39 | 48.84 | 45.96 | 46.41 | 46.41 | -3.01% | 7,873,572 |
| Apr 22, 2026 | 47.18 | 48.26 | 46.80 | 47.85 | 47.85 | 0.78% | 6,137,391 |
| Apr 21, 2026 | 48.12 | 48.12 | 46.76 | 47.48 | 47.48 | -1.33% | 5,077,628 |
| Apr 20, 2026 | 48.05 | 48.62 | 47.76 | 48.12 | 48.12 | -1.03% | 7,311,760 |
| Apr 17, 2026 | 48.00 | 50.11 | 48.00 | 48.62 | 48.62 | 1.57% | 9,337,413 |
| Apr 16, 2026 | 46.68 | 48.90 | 46.05 | 47.87 | 47.87 | 2.97% | 9,701,702 |
| Apr 15, 2026 | 48.30 | 48.33 | 46.23 | 46.49 | 46.49 | -2.02% | 6,992,936 |
| Apr 14, 2026 | 46.47 | 48.60 | 46.15 | 47.45 | 47.45 | 4.15% | 11,387,163 |
| Apr 13, 2026 | 44.01 | 46.11 | 44.01 | 45.56 | 45.56 | 0.84% | 8,343,873 |
| Apr 10, 2026 | 47.10 | 47.50 | 44.99 | 45.18 | 45.18 | -2.86% | 12,693,970 |
| Apr 9, 2026 | 45.63 | 47.11 | 45.30 | 46.51 | 46.51 | 0.28% | 7,127,747 |
| Apr 8, 2026 | 46.31 | 46.48 | 44.93 | 46.38 | 46.38 | 5.00% | 10,473,510 |
| Apr 7, 2026 | 41.78 | 46.16 | 41.70 | 44.17 | 44.17 | 7.10% | 12,203,010 |
| Apr 3, 2026 | 42.38 | 42.55 | 41.20 | 41.24 | 41.24 | -1.90% | 3,636,349 |
| Apr 2, 2026 | 43.30 | 44.08 | 41.81 | 42.04 | 42.04 | -2.32% | 5,805,576 |
| Apr 1, 2026 | 43.00 | 43.46 | 42.45 | 43.04 | 43.04 | 3.19% | 6,501,191 |
| Mar 31, 2026 | 43.19 | 43.48 | 41.68 | 41.71 | 41.71 | -5.31% | 7,780,651 |
| Mar 30, 2026 | 42.91 | 44.08 | 42.78 | 44.05 | 44.05 | -0.11% | 5,220,134 |
| Mar 27, 2026 | 43.00 | 44.76 | 42.25 | 44.10 | 44.10 | -0.36% | 5,424,340 |
| Mar 26, 2026 | 46.10 | 46.10 | 44.01 | 44.26 | 44.26 | -4.98% | 7,172,027 |
| Mar 25, 2026 | 45.55 | 48.76 | 45.50 | 46.58 | 46.58 | 4.32% | 11,173,450 |
| Mar 24, 2026 | 44.44 | 44.80 | 42.57 | 44.65 | 44.65 | 2.17% | 7,911,809 |
| Mar 23, 2026 | 44.50 | 45.87 | 43.30 | 43.70 | 43.70 | -6.68% | 9,465,839 |
| Mar 20, 2026 | 50.21 | 50.33 | 46.57 | 46.83 | 46.83 | -6.25% | 13,122,670 |
| Mar 19, 2026 | 51.00 | 51.49 | 49.50 | 49.95 | 49.95 | -4.07% | 10,440,470 |
| Mar 18, 2026 | 49.68 | 52.77 | 49.09 | 52.07 | 52.07 | 7.27% | 14,873,952 |
| Mar 17, 2026 | 49.70 | 50.43 | 48.40 | 48.54 | 48.54 | -2.33% | 6,908,455 |
| Mar 16, 2026 | 46.00 | 50.26 | 45.61 | 49.70 | 49.70 | 8.04% | 12,031,190 |
| Mar 13, 2026 | 46.07 | 47.39 | 45.89 | 46.00 | 46.00 | -1.37% | 5,573,736 |
| Mar 12, 2026 | 46.94 | 47.27 | 45.91 | 46.64 | 46.64 | -0.93% | 4,901,215 |
| Mar 11, 2026 | 48.00 | 48.48 | 46.98 | 47.08 | 47.08 | -1.69% | 5,312,934 |
| Mar 10, 2026 | 47.11 | 48.35 | 46.68 | 47.89 | 47.89 | 4.02% | 6,979,073 |
| Mar 9, 2026 | 45.25 | 46.22 | 43.60 | 46.04 | 46.04 | -0.67% | 7,120,065 |
| 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 |