Skip to main content
Maxvision Technology Corp. (SHE:002990)
China flag China · Delayed Price · Currency is CNY
48.94
-0.16 (-0.33%)
Apr 29, 2026, 3:04 PM CST

Maxvision Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202649.0051.8045.1348.9448.94-0.33%18,631,500
Apr 28, 202649.7150.1746.6849.1049.100.82%17,985,850
Apr 27, 202651.0152.0048.7048.7048.70-10.00%19,446,916
Apr 24, 202649.1654.1148.7054.1154.1110.00%21,622,360
Apr 23, 202647.9149.8647.0049.1949.191.36%22,843,100
Apr 22, 202644.4149.4644.1048.5348.537.49%27,472,031
Apr 21, 202648.8849.0044.1445.1545.15-7.86%25,013,900
Apr 20, 202654.0154.0548.3949.0049.00-3.83%42,296,360
Apr 17, 202648.0750.9548.0750.9550.9510.00%18,014,774
Apr 16, 202642.4246.3242.0746.3246.3210.00%23,945,270
Apr 15, 202637.9642.1137.3842.1142.1110.01%29,725,494
Apr 14, 202635.0138.2834.9338.2838.2810.00%27,293,684
Apr 13, 202633.2035.1733.2034.8034.802.35%11,744,473
Apr 10, 202633.3034.6133.1534.0034.002.16%13,157,600
Apr 9, 202632.1734.2031.9533.2833.281.99%13,733,900
Apr 8, 202631.3832.9931.1532.6332.634.25%15,531,110
Apr 7, 202630.4432.5030.4431.3031.302.86%13,043,190
Apr 3, 202631.0031.1029.6530.4330.43-2.28%9,885,098
Apr 2, 202630.0131.7330.0131.1431.141.57%17,644,830
Apr 1, 202629.6031.9429.1430.6630.664.75%15,791,850
Mar 31, 202628.8429.8428.5229.2729.270.79%7,480,037
Mar 30, 202628.3529.1928.2129.0429.040.97%4,335,600
Mar 27, 202628.4529.4628.1628.7628.76-1.10%5,420,600
Mar 26, 202629.2129.7928.8729.0829.08-0.99%5,229,700
Mar 25, 202628.8029.9828.6729.3729.371.98%7,054,369
Mar 24, 202628.9129.5028.1028.8028.802.20%5,315,300
Mar 23, 202628.8229.3828.0128.1828.18-3.16%7,726,893
Mar 20, 202628.8130.3528.6429.1029.101.57%11,448,429
Mar 19, 202628.3928.9028.2028.6528.65-0.07%5,231,797
Mar 18, 202628.3528.8828.3528.6728.670.60%4,747,454
Mar 17, 202628.9529.1428.3628.5028.50-1.55%10,212,340
Mar 16, 202626.4528.9526.3028.9528.959.99%7,077,856
Mar 13, 202626.6726.9026.2826.3226.32-2.16%2,189,073
Mar 12, 202626.8027.3126.6126.9026.900.19%2,200,300
Mar 11, 202627.3827.3826.8226.8526.85-0.30%2,259,600
Mar 10, 202626.5527.1526.5526.9326.932.40%2,795,400
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