Skip to main content
Maxvision Technology Corp. (SHE:002990)
China flag China · Delayed Price · Currency is CNY
26.30
+0.05 (0.19%)
Mar 9, 2026, 3:04 PM CST

Maxvision Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8826.4225.5126.3026.300.19%2,567,900
Mar 6, 202625.8826.2725.8126.2526.251.27%1,803,411
Mar 5, 202626.2926.6025.8225.9225.922.09%2,566,100
Mar 4, 202625.4525.7825.2225.3925.39-1.21%2,463,600
Mar 3, 202626.4926.9025.6825.7025.70-3.17%3,462,607
Mar 2, 202627.4027.8426.4326.5426.54-6.12%6,480,943
Feb 27, 202628.0628.4728.0528.2728.270.28%2,220,800
Feb 26, 202628.3528.3528.0228.1928.19-0.42%2,889,056
Feb 25, 202628.3028.8028.1728.3128.310.04%4,018,270
Feb 24, 202629.2029.2028.1028.3028.300.86%6,145,400
Feb 13, 202627.7628.4227.7228.0628.061.19%3,870,500
Feb 12, 202627.7827.8227.4827.7327.730.07%1,849,800
Feb 11, 202627.6527.9227.5927.7127.71-0.11%1,753,900
Feb 10, 202627.6027.8927.4627.7427.740.84%2,710,929
Feb 9, 202627.5127.5727.3627.5127.511.03%2,496,843
Feb 6, 202627.0327.4526.9527.2327.23-0.04%1,927,200
Feb 5, 202627.5127.6627.2427.2427.24-1.23%2,487,600
Feb 4, 202627.7827.8227.2127.5827.58-0.86%2,701,000
Feb 3, 202627.8027.9527.4727.8227.820.91%2,367,600
Feb 2, 202628.4028.4827.5527.5727.57-2.58%2,856,020
Jan 30, 202628.6028.7028.0028.3028.30-1.32%2,473,243
Jan 29, 202628.9629.6528.4228.6828.68-0.93%3,247,455
Jan 28, 202629.8230.4228.9428.9528.95-2.95%3,710,222
Jan 27, 202630.0230.4129.0729.8329.83-1.16%4,491,300
Jan 26, 202631.2331.2829.8030.1830.18-2.77%3,572,200
Jan 23, 202630.7331.1830.5631.0431.041.11%2,646,500
Jan 22, 202630.4930.9430.3530.7030.701.19%2,775,673
Jan 21, 202629.9830.4529.8830.3430.340.60%2,974,806
Jan 20, 202630.5430.7129.8830.1630.16-0.66%2,679,600
Jan 19, 202630.3930.7930.0030.3630.36-0.52%3,035,700
Jan 16, 202630.8031.0530.2330.5230.52-0.97%3,754,900
Jan 15, 202631.0531.2530.4030.8230.82-1.60%4,311,800
Jan 14, 202630.7231.8530.7031.3231.321.95%6,850,800
Jan 13, 202631.4031.6930.6230.7230.72-2.13%5,696,062
Jan 12, 202630.5731.8030.2631.3931.394.22%7,074,901
Jan 9, 202630.0030.3229.7830.1230.120.23%3,603,335
Jan 8, 202629.5130.1829.3130.0530.051.83%4,114,900
Jan 7, 202629.6030.5729.4329.5129.51-0.77%5,250,962
Jan 6, 202629.3629.9929.2129.7429.741.29%5,139,500
Jan 5, 202628.3129.6528.2029.3629.363.71%5,970,969
Dec 31, 202527.9528.3127.7828.3128.311.32%2,850,400
Dec 30, 202528.0128.2027.8827.9427.940.07%2,211,000
Dec 29, 202527.8328.0827.7127.9227.920.43%1,899,400
Dec 26, 202528.1528.3027.7027.8027.80-1.07%2,463,500
Dec 25, 202527.7528.3427.6328.1028.101.30%2,465,800
Dec 24, 202527.2527.9527.2527.7427.741.13%3,231,869
Dec 23, 202528.3528.4927.4027.4327.43-3.25%4,591,100
Dec 22, 202527.6729.4027.5028.3528.353.09%7,788,850
Dec 19, 202527.2027.5827.2027.5027.501.07%1,594,757
Dec 18, 202526.9927.6126.9927.2127.210.15%2,166,357
Dec 17, 202527.0027.3726.5827.1727.170.07%2,402,900
Dec 16, 202527.3527.5526.9527.1527.15-0.66%2,059,700
Dec 15, 202527.6027.8127.2827.3327.33-1.48%2,439,115
Dec 12, 202528.0528.2727.6827.7427.74-1.28%2,562,500
Dec 11, 202528.8328.9228.0928.1028.10-3.00%2,827,589
Dec 10, 202528.4829.0728.2528.9728.971.08%2,605,799
Dec 9, 202529.1329.3328.5628.6628.66-1.71%3,120,723
Dec 8, 202528.6629.8128.6629.1629.161.92%4,633,400
Dec 5, 202528.3028.7128.1128.6128.610.35%2,653,300
Dec 4, 202528.4028.8927.9828.5128.510.81%3,710,600
Dec 3, 202529.2129.2328.1628.2828.28-3.18%4,842,448
Dec 2, 202530.2030.2829.0629.2129.21-3.21%5,079,859
Dec 1, 202529.9430.2029.9330.1830.180.50%4,342,193
Nov 28, 202530.3530.5029.7030.0330.03-1.96%6,283,320
Nov 27, 202531.1031.1029.5630.6330.63-3.38%8,708,000
Nov 26, 202532.5532.7331.2931.7031.70-3.21%8,592,900
Nov 25, 202532.5033.3631.8032.7532.75-0.64%13,237,850
Nov 24, 202531.3532.9730.1032.9632.964.97%16,065,660
Nov 21, 202531.0631.8830.4031.4031.400.87%11,376,580
Nov 20, 202530.5531.1729.8831.1331.132.00%9,163,602
Nov 19, 202531.2031.3130.1830.5230.52-0.91%8,444,761
Nov 18, 202532.2833.0030.3930.8030.80-4.56%16,439,150
Nov 17, 202529.3432.2728.8232.2732.279.99%15,072,190
Nov 14, 202529.5029.8629.3029.3429.34-1.08%1,462,990
Nov 13, 202529.8029.8029.3929.6629.66-0.47%1,806,900
Nov 12, 202529.2730.1328.9829.8029.801.60%2,699,600
Nov 11, 202530.3030.3029.2129.3329.33-2.66%3,180,000
Nov 10, 202529.4030.3029.3330.1330.132.55%3,848,700
Nov 7, 202530.0530.1229.3829.3829.38-2.62%2,669,900
Nov 6, 202529.9430.3329.5730.1730.170.77%3,054,520
Nov 5, 202529.6630.1629.6529.9429.940.03%2,389,700
Nov 4, 202529.8230.2529.5829.9329.930.54%3,382,700
Nov 3, 202529.5129.9729.3029.7729.770.88%3,752,200
Oct 31, 202528.1030.0828.1029.5129.514.79%7,320,992
Oct 30, 202528.4128.5628.1328.1628.16-0.88%1,988,400
Oct 29, 202528.6428.6628.3028.4128.41-0.80%1,471,000
Oct 28, 202528.5828.8428.4528.6428.64-0.21%1,877,000
Oct 27, 202528.4829.3028.3028.7028.701.38%2,901,086
Oct 24, 202528.1828.5028.0528.3128.310.50%1,414,398
Oct 23, 202528.5028.5827.7828.1728.17-1.26%2,086,062
Oct 22, 202528.5028.9528.5028.5328.53-0.45%1,808,400
Oct 21, 202528.5128.8528.2528.6628.660.17%2,691,899
Oct 20, 202529.0029.3028.4628.6128.61-0.03%4,239,450
Oct 17, 202527.6728.9727.2028.6228.623.43%6,506,376
Oct 16, 202527.4027.8627.0527.6727.671.13%2,093,069
Oct 15, 202527.4927.5826.9927.3627.360.22%1,758,607
Oct 14, 202527.8027.9627.2227.3027.30-1.97%1,853,198
Oct 13, 202527.0027.8726.2927.8527.850.25%2,636,898
Oct 10, 202527.6028.0027.5027.7827.780.40%2,058,800
Oct 9, 202527.5927.9227.3627.6727.670.65%2,209,643