Maxone Semiconductor (Suzhou) Co., Ltd. (SHA:688809)
China
· Delayed Price · Currency is CNY 376.09
-11.81 (-3.04%)
At close: Mar 6, 2026
SHA:688809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 378.00 | 387.71 | 370.41 | 376.09 | 376.09 | -3.04% | 3,118,068 |
| Mar 5, 2026 | 373.11 | 396.10 | 367.00 | 387.90 | 387.90 | 17.52% | 5,464,183 |
| Mar 4, 2026 | 320.20 | 338.88 | 320.02 | 330.08 | 330.08 | 1.68% | 1,692,581 |
| Mar 3, 2026 | 354.00 | 366.60 | 324.01 | 324.63 | 324.63 | -8.29% | 2,667,693 |
| Mar 2, 2026 | 361.00 | 373.73 | 350.33 | 353.98 | 353.98 | -4.46% | 2,309,069 |
| Feb 27, 2026 | 365.00 | 379.00 | 361.85 | 370.50 | 370.50 | 0.11% | 1,730,699 |
| Feb 26, 2026 | 354.94 | 377.00 | 347.00 | 370.11 | 370.11 | 3.53% | 2,537,357 |
| Feb 25, 2026 | 341.99 | 370.00 | 336.12 | 357.50 | 357.50 | 5.07% | 3,548,114 |
| Feb 24, 2026 | 349.97 | 349.97 | 337.94 | 340.25 | 340.25 | -0.80% | 2,161,691 |
| Feb 13, 2026 | 325.00 | 352.00 | 322.01 | 343.00 | 343.00 | 4.48% | 2,872,271 |
| Feb 12, 2026 | 327.44 | 335.81 | 322.22 | 328.29 | 328.29 | 0.86% | 1,925,914 |
| Feb 11, 2026 | 332.20 | 336.98 | 323.08 | 325.50 | 325.50 | -2.84% | 1,509,005 |
| Feb 10, 2026 | 336.99 | 340.00 | 328.30 | 335.00 | 335.00 | -0.78% | 1,414,655 |
| Feb 9, 2026 | 332.01 | 345.70 | 331.01 | 337.62 | 337.62 | 3.93% | 2,222,275 |
| Feb 6, 2026 | 334.00 | 346.68 | 324.86 | 324.86 | 324.86 | -3.52% | 3,039,787 |
| Feb 5, 2026 | 326.01 | 348.78 | 323.80 | 336.70 | 336.70 | -0.16% | 3,260,448 |
| Feb 4, 2026 | 345.00 | 348.99 | 331.00 | 337.25 | 337.25 | -4.51% | 2,546,629 |
| Feb 3, 2026 | 327.98 | 355.77 | 327.95 | 353.17 | 353.17 | 14.05% | 6,200,319 |
| Feb 2, 2026 | 315.00 | 321.90 | 307.02 | 309.67 | 309.67 | -3.53% | 2,133,178 |
| Jan 30, 2026 | 315.20 | 324.80 | 313.50 | 321.00 | 321.00 | 1.17% | 2,920,900 |
| Jan 29, 2026 | 341.00 | 342.99 | 316.00 | 317.30 | 317.30 | -8.56% | 3,916,872 |
| Jan 28, 2026 | 363.20 | 370.00 | 332.07 | 347.00 | 347.00 | -4.15% | 5,003,612 |
| Jan 27, 2026 | 342.34 | 377.00 | 342.34 | 362.02 | 362.02 | 5.24% | 4,564,717 |
| Jan 26, 2026 | 351.00 | 362.00 | 337.00 | 344.00 | 344.00 | -2.55% | 2,351,574 |
| Jan 23, 2026 | 342.02 | 357.29 | 338.99 | 353.00 | 353.00 | 2.32% | 3,125,485 |
| Jan 22, 2026 | 368.83 | 371.83 | 338.88 | 345.01 | 345.01 | -4.90% | 4,388,216 |
| Jan 21, 2026 | 375.99 | 393.99 | 353.56 | 362.78 | 362.78 | -2.74% | 4,409,367 |
| Jan 20, 2026 | 369.00 | 390.00 | 365.00 | 373.00 | 373.00 | 0.66% | 4,070,799 |
| Jan 19, 2026 | 382.00 | 392.85 | 368.39 | 370.57 | 370.57 | -3.75% | 3,663,581 |
| Jan 16, 2026 | 394.99 | 407.77 | 379.00 | 385.00 | 385.00 | -1.00% | 4,340,608 |
| Jan 15, 2026 | 366.99 | 396.00 | 352.60 | 388.90 | 388.90 | 5.68% | 4,603,100 |
| Jan 14, 2026 | 361.01 | 398.88 | 360.00 | 368.00 | 368.00 | 1.94% | 5,214,987 |
| Jan 13, 2026 | 350.12 | 383.20 | 350.00 | 361.00 | 361.00 | 1.40% | 5,340,427 |
| Jan 12, 2026 | 370.00 | 372.50 | 340.13 | 356.00 | 356.00 | -3.00% | 5,672,358 |
| Jan 9, 2026 | 310.20 | 386.00 | 301.20 | 367.00 | 367.00 | 13.62% | 9,514,809 |
| Jan 8, 2026 | 320.68 | 348.50 | 313.88 | 323.00 | 323.00 | -2.05% | 7,535,577 |
| Jan 7, 2026 | 315.00 | 349.73 | 315.00 | 329.77 | 329.77 | 12.55% | 7,733,499 |
| Jan 6, 2026 | 275.00 | 298.81 | 275.00 | 293.00 | 293.00 | 3.53% | 7,839,358 |
| Jan 5, 2026 | 275.00 | 308.00 | 275.00 | 283.00 | 283.00 | 10.20% | 10,320,430 |
| Dec 31, 2025 | 240.00 | 276.57 | 235.03 | 256.80 | 256.80 | 13.62% | 13,807,490 |