Suzhou Maxwell Technologies Co., Ltd. (SHE:300751)
China
· Delayed Price · Currency is CNY 125.02
+3.66 (3.02%)
At close: Dec 5, 2025
SHE:300751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.18 | 129.88 | 118.54 | 125.02 | 125.02 | 3.02% | 13,075,192 |
| Dec 4, 2025 | 116.63 | 122.24 | 116.63 | 121.36 | 121.36 | 3.02% | 10,084,100 |
| Dec 3, 2025 | 119.47 | 124.20 | 116.20 | 117.80 | 117.80 | -1.42% | 10,151,380 |
| Dec 2, 2025 | 114.03 | 122.00 | 113.08 | 119.50 | 119.50 | 4.60% | 11,192,450 |
| Dec 1, 2025 | 119.00 | 119.00 | 109.20 | 114.25 | 114.25 | -4.70% | 13,162,770 |
| Nov 28, 2025 | 112.16 | 126.00 | 111.97 | 119.89 | 119.89 | 5.94% | 21,134,510 |
| Nov 27, 2025 | 114.43 | 118.78 | 107.09 | 113.17 | 113.17 | 6.76% | 15,644,940 |
| Nov 26, 2025 | 94.21 | 108.87 | 94.21 | 106.00 | 106.00 | 12.75% | 13,816,630 |
| Nov 25, 2025 | 94.95 | 96.61 | 93.80 | 94.01 | 94.01 | - | 5,480,017 |
| Nov 24, 2025 | 96.10 | 96.80 | 93.00 | 94.01 | 94.01 | -2.58% | 4,630,239 |
| Nov 21, 2025 | 100.85 | 102.60 | 96.00 | 96.50 | 96.50 | -6.03% | 5,300,679 |
| Nov 20, 2025 | 107.01 | 109.10 | 102.06 | 102.69 | 102.69 | -2.67% | 4,550,070 |
| Nov 19, 2025 | 106.55 | 107.86 | 103.00 | 105.51 | 105.51 | -1.41% | 4,798,548 |
| Nov 18, 2025 | 105.99 | 108.01 | 104.64 | 107.02 | 107.02 | 0.45% | 5,337,898 |
| Nov 17, 2025 | 112.50 | 113.00 | 105.00 | 106.54 | 106.54 | -6.71% | 9,778,395 |
| Nov 14, 2025 | 113.86 | 117.65 | 113.68 | 114.20 | 114.20 | -1.47% | 5,920,693 |
| Nov 13, 2025 | 115.78 | 119.85 | 114.71 | 115.90 | 115.90 | -0.08% | 7,925,933 |
| Nov 12, 2025 | 120.00 | 122.96 | 113.88 | 115.99 | 115.99 | -2.86% | 10,354,830 |
| Nov 11, 2025 | 119.21 | 126.23 | 117.30 | 119.40 | 119.40 | 2.49% | 14,763,070 |
| Nov 10, 2025 | 110.98 | 119.90 | 109.02 | 116.50 | 116.50 | 6.88% | 13,488,160 |
| Nov 7, 2025 | 102.82 | 110.70 | 101.12 | 109.00 | 109.00 | 4.82% | 10,159,110 |
| Nov 6, 2025 | 104.34 | 106.78 | 102.80 | 103.99 | 103.99 | -0.29% | 5,127,682 |
| Nov 5, 2025 | 102.00 | 105.97 | 100.31 | 104.29 | 104.29 | 1.54% | 4,869,894 |
| Nov 4, 2025 | 105.00 | 105.99 | 101.81 | 102.71 | 102.71 | -2.99% | 4,093,858 |
| Nov 3, 2025 | 104.95 | 106.22 | 99.85 | 105.88 | 105.88 | 0.57% | 6,343,332 |
| Oct 31, 2025 | 108.97 | 110.77 | 105.00 | 105.28 | 105.28 | -3.20% | 6,375,240 |
| Oct 30, 2025 | 108.30 | 111.59 | 106.59 | 108.76 | 108.76 | -0.36% | 8,153,127 |
| Oct 29, 2025 | 104.28 | 110.50 | 103.00 | 109.15 | 109.15 | 2.38% | 8,693,563 |
| Oct 28, 2025 | 104.01 | 107.36 | 103.01 | 106.61 | 106.61 | 1.44% | 6,311,060 |
| Oct 27, 2025 | 104.63 | 105.37 | 103.00 | 105.10 | 105.10 | 2.04% | 6,149,638 |
| Oct 24, 2025 | 97.18 | 105.37 | 97.18 | 103.00 | 103.00 | 6.59% | 8,876,830 |
| Oct 23, 2025 | 96.80 | 97.47 | 94.30 | 96.63 | 96.63 | -0.86% | 4,715,734 |
| Oct 22, 2025 | 99.02 | 99.60 | 96.00 | 97.47 | 97.47 | -1.57% | 3,910,718 |
| Oct 21, 2025 | 99.58 | 101.99 | 98.50 | 99.02 | 99.02 | 0.32% | 5,075,852 |
| Oct 20, 2025 | 99.05 | 100.50 | 97.08 | 98.70 | 98.70 | 1.68% | 5,097,605 |
| Oct 17, 2025 | 105.86 | 107.00 | 96.96 | 97.07 | 97.07 | -7.77% | 8,083,651 |
| Oct 16, 2025 | 106.67 | 108.38 | 104.64 | 105.25 | 105.25 | -1.87% | 5,828,779 |
| Oct 15, 2025 | 107.20 | 108.50 | 103.00 | 107.26 | 107.26 | 0.01% | 8,430,708 |
| Oct 14, 2025 | 110.00 | 118.10 | 105.60 | 107.25 | 107.25 | -1.79% | 16,582,760 |
| Oct 13, 2025 | 103.03 | 111.00 | 102.00 | 109.20 | 109.20 | - | 11,084,270 |
| Oct 10, 2025 | 114.47 | 115.49 | 108.70 | 109.20 | 109.20 | -6.65% | 12,451,720 |
| Oct 9, 2025 | 101.34 | 119.22 | 99.06 | 116.98 | 116.98 | 17.75% | 19,967,810 |
| Sep 30, 2025 | 98.13 | 99.90 | 97.10 | 99.35 | 99.35 | 1.24% | 7,329,339 |
| Sep 29, 2025 | 99.50 | 100.25 | 97.05 | 98.13 | 98.13 | -0.25% | 8,982,225 |
| Sep 26, 2025 | 99.01 | 102.98 | 97.85 | 98.38 | 98.38 | - | 8,190,673 |
| Sep 25, 2025 | 97.00 | 101.49 | 96.50 | 98.38 | 98.38 | 2.80% | 12,760,450 |
| Sep 24, 2025 | 87.00 | 97.07 | 87.00 | 95.70 | 95.70 | 8.94% | 13,346,960 |
| Sep 23, 2025 | 88.11 | 90.35 | 85.17 | 87.85 | 87.85 | -0.32% | 5,600,384 |
| Sep 22, 2025 | 90.14 | 90.14 | 87.25 | 88.13 | 88.13 | -2.31% | 4,826,875 |
| Sep 19, 2025 | 90.19 | 91.20 | 89.10 | 90.21 | 90.21 | 0.02% | 4,543,753 |
| Sep 18, 2025 | 91.00 | 95.30 | 89.25 | 90.19 | 90.19 | -1.22% | 8,662,582 |
| Sep 17, 2025 | 89.95 | 91.96 | 88.61 | 91.30 | 91.30 | 0.56% | 5,384,665 |
| Sep 16, 2025 | 92.30 | 93.27 | 89.00 | 90.79 | 90.29 | -2.14% | 6,580,397 |
| Sep 15, 2025 | 91.61 | 94.20 | 91.01 | 92.78 | 92.27 | 2.20% | 7,751,492 |
| Sep 12, 2025 | 93.53 | 93.53 | 89.66 | 90.78 | 90.28 | -3.20% | 7,861,894 |
| Sep 11, 2025 | 90.18 | 94.01 | 89.78 | 93.78 | 93.26 | 3.61% | 7,377,105 |
| Sep 10, 2025 | 92.00 | 92.62 | 89.41 | 90.51 | 90.01 | -1.67% | 7,636,479 |
| Sep 9, 2025 | 97.34 | 98.35 | 91.81 | 92.05 | 91.54 | -6.04% | 9,540,832 |
| Sep 8, 2025 | 101.48 | 101.48 | 96.80 | 97.97 | 97.43 | -1.41% | 7,368,414 |
| Sep 5, 2025 | 94.59 | 99.59 | 93.10 | 99.37 | 98.82 | 5.97% | 10,068,050 |
| Sep 4, 2025 | 98.07 | 101.88 | 91.50 | 93.77 | 93.25 | -4.38% | 11,340,870 |
| Sep 3, 2025 | 99.00 | 100.43 | 95.31 | 98.07 | 97.53 | -0.38% | 8,916,152 |
| Sep 2, 2025 | 100.52 | 105.50 | 97.37 | 98.44 | 97.90 | -2.25% | 11,414,980 |
| Sep 1, 2025 | 90.00 | 106.30 | 90.00 | 100.71 | 100.16 | 11.45% | 12,989,650 |
| Aug 29, 2025 | 88.50 | 91.88 | 87.40 | 90.36 | 89.86 | 1.65% | 9,444,860 |
| Aug 28, 2025 | 85.71 | 90.50 | 85.71 | 88.89 | 88.40 | 3.75% | 9,760,871 |
| Aug 27, 2025 | 87.30 | 92.12 | 85.66 | 85.68 | 85.21 | -2.78% | 10,069,110 |
| Aug 26, 2025 | 84.70 | 89.90 | 83.54 | 88.13 | 87.64 | 4.43% | 10,810,730 |
| Aug 25, 2025 | 88.22 | 88.88 | 83.34 | 84.39 | 83.93 | -1.23% | 9,570,530 |
| Aug 22, 2025 | 80.34 | 87.89 | 79.85 | 85.44 | 84.97 | 6.33% | 13,627,740 |
| Aug 21, 2025 | 80.37 | 80.83 | 78.90 | 80.35 | 79.91 | -0.07% | 5,210,446 |
| Aug 20, 2025 | 78.40 | 80.78 | 77.38 | 80.41 | 79.97 | 3.82% | 8,167,069 |
| Aug 19, 2025 | 78.43 | 79.08 | 77.33 | 77.45 | 77.02 | -1.35% | 4,723,075 |
| Aug 18, 2025 | 78.93 | 79.30 | 77.65 | 78.51 | 78.08 | 0.49% | 6,800,459 |
| Aug 15, 2025 | 75.52 | 78.97 | 75.40 | 78.13 | 77.70 | 3.29% | 7,812,791 |
| Aug 14, 2025 | 76.77 | 77.10 | 74.50 | 75.64 | 75.22 | -1.60% | 6,219,502 |
| Aug 13, 2025 | 74.00 | 78.09 | 73.15 | 76.87 | 76.45 | 3.84% | 9,510,361 |
| Aug 12, 2025 | 73.59 | 74.26 | 72.90 | 74.03 | 73.62 | 0.15% | 3,841,237 |
| Aug 11, 2025 | 72.19 | 74.50 | 71.77 | 73.92 | 73.51 | 2.38% | 5,316,906 |
| Aug 8, 2025 | 72.38 | 74.29 | 72.06 | 72.20 | 71.80 | -0.22% | 5,091,142 |
| Aug 7, 2025 | 73.10 | 73.16 | 71.73 | 72.36 | 71.96 | -1.09% | 3,797,649 |
| Aug 6, 2025 | 72.95 | 73.48 | 72.48 | 73.16 | 72.76 | 0.16% | 2,801,251 |
| Aug 5, 2025 | 72.40 | 73.37 | 72.00 | 73.04 | 72.64 | 0.95% | 3,778,746 |
| Aug 4, 2025 | 73.60 | 73.60 | 71.51 | 72.35 | 71.95 | -2.35% | 5,425,247 |
| Aug 1, 2025 | 71.04 | 76.00 | 71.04 | 74.09 | 73.68 | 4.60% | 10,838,640 |
| Jul 31, 2025 | 72.52 | 73.15 | 70.82 | 70.83 | 70.44 | -3.04% | 5,207,755 |
| Jul 30, 2025 | 74.50 | 74.80 | 72.36 | 73.05 | 72.65 | -2.18% | 5,198,316 |
| Jul 29, 2025 | 73.97 | 74.87 | 73.43 | 74.68 | 74.27 | 1.08% | 3,252,862 |
| Jul 28, 2025 | 74.69 | 74.69 | 73.68 | 73.88 | 73.47 | -1.10% | 2,936,018 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.39 | 74.70 | 74.29 | -0.94% | 3,346,966 |
| Jul 24, 2025 | 72.68 | 76.18 | 72.55 | 75.41 | 74.99 | 3.54% | 6,425,166 |
| Jul 23, 2025 | 74.50 | 74.88 | 72.72 | 72.83 | 72.43 | -1.81% | 4,598,024 |
| Jul 22, 2025 | 73.18 | 74.98 | 72.50 | 74.17 | 73.76 | 1.35% | 5,418,598 |
| Jul 21, 2025 | 72.00 | 73.55 | 71.80 | 73.18 | 72.78 | 1.64% | 4,033,088 |
| Jul 18, 2025 | 72.00 | 72.88 | 71.70 | 72.00 | 71.60 | -0.36% | 2,842,816 |
| Jul 17, 2025 | 72.30 | 72.88 | 71.25 | 72.26 | 71.86 | 0.56% | 3,608,552 |
| Jul 16, 2025 | 70.66 | 72.80 | 70.40 | 71.86 | 71.46 | 1.67% | 3,792,778 |
| Jul 15, 2025 | 71.60 | 72.30 | 69.88 | 70.68 | 70.29 | -1.72% | 3,860,716 |
| Jul 14, 2025 | 72.85 | 73.11 | 71.80 | 71.92 | 71.52 | -1.09% | 3,449,316 |
| Jul 11, 2025 | 73.98 | 73.99 | 72.52 | 72.71 | 72.31 | -1.18% | 4,353,079 |