Maxscend Microelectronics Company Limited (SHE:300782)
China
· Delayed Price · Currency is CNY 70.01
+0.83 (1.20%)
At close: Dec 5, 2025
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.25 | 70.16 | 68.60 | 70.01 | 70.01 | 1.20% | 3,750,593 |
| Dec 4, 2025 | 69.69 | 69.80 | 68.22 | 69.18 | 69.18 | -0.33% | 3,766,645 |
| Dec 3, 2025 | 70.32 | 70.74 | 69.39 | 69.41 | 69.41 | -1.67% | 4,127,969 |
| Dec 2, 2025 | 70.40 | 71.08 | 69.79 | 70.59 | 70.59 | 0.33% | 5,382,792 |
| Dec 1, 2025 | 69.11 | 70.65 | 68.68 | 70.36 | 70.36 | 1.66% | 5,714,884 |
| Nov 28, 2025 | 69.54 | 69.72 | 68.53 | 69.21 | 69.21 | -0.92% | 4,340,898 |
| Nov 27, 2025 | 69.67 | 70.63 | 69.55 | 69.85 | 69.85 | -0.21% | 4,758,540 |
| Nov 26, 2025 | 69.75 | 70.80 | 69.31 | 70.00 | 70.00 | 0.14% | 4,748,792 |
| Nov 25, 2025 | 69.90 | 70.45 | 69.51 | 69.90 | 69.90 | 0.34% | 4,776,247 |
| Nov 24, 2025 | 70.00 | 70.01 | 68.95 | 69.66 | 69.66 | 0.24% | 3,885,574 |
| Nov 21, 2025 | 68.95 | 70.34 | 67.11 | 69.49 | 69.49 | 0.71% | 7,466,044 |
| Nov 20, 2025 | 70.17 | 70.38 | 69.00 | 69.00 | 69.00 | -1.27% | 3,945,328 |
| Nov 19, 2025 | 70.75 | 71.17 | 69.68 | 69.89 | 69.89 | -1.37% | 4,474,648 |
| Nov 18, 2025 | 70.86 | 71.39 | 70.43 | 70.86 | 70.86 | -0.15% | 3,772,212 |
| Nov 17, 2025 | 70.64 | 71.49 | 70.59 | 70.97 | 70.97 | -0.06% | 3,893,033 |
| Nov 14, 2025 | 72.00 | 72.30 | 71.01 | 71.01 | 71.01 | -1.66% | 4,881,161 |
| Nov 13, 2025 | 72.09 | 72.68 | 71.73 | 72.21 | 72.21 | 0.21% | 4,785,269 |
| Nov 12, 2025 | 73.26 | 73.62 | 72.01 | 72.06 | 72.06 | -2.94% | 6,581,335 |
| Nov 11, 2025 | 72.80 | 76.83 | 71.46 | 74.24 | 74.24 | 2.40% | 11,371,140 |
| Nov 10, 2025 | 71.15 | 73.18 | 71.10 | 72.50 | 72.50 | 1.68% | 5,735,633 |
| Nov 7, 2025 | 71.88 | 71.99 | 70.47 | 71.30 | 71.30 | -1.36% | 6,747,206 |
| Nov 6, 2025 | 72.89 | 73.11 | 72.21 | 72.28 | 72.28 | -0.32% | 5,486,542 |
| Nov 5, 2025 | 72.34 | 73.46 | 72.01 | 72.51 | 72.51 | 0.08% | 4,939,664 |
| Nov 4, 2025 | 74.03 | 74.28 | 72.03 | 72.45 | 72.45 | -2.48% | 5,592,187 |
| Nov 3, 2025 | 74.69 | 74.91 | 72.22 | 74.29 | 74.29 | -0.54% | 7,670,895 |
| Oct 31, 2025 | 75.30 | 75.96 | 74.50 | 74.69 | 74.69 | -0.82% | 7,210,812 |
| Oct 30, 2025 | 77.77 | 77.77 | 75.30 | 75.31 | 75.31 | -4.49% | 10,300,330 |
| Oct 29, 2025 | 78.62 | 79.10 | 77.82 | 78.85 | 78.85 | 0.70% | 6,607,992 |
| Oct 28, 2025 | 76.34 | 80.00 | 75.81 | 78.30 | 78.30 | 2.69% | 13,633,000 |
| Oct 27, 2025 | 76.38 | 76.69 | 75.31 | 76.25 | 76.25 | 1.07% | 6,415,610 |
| Oct 24, 2025 | 74.56 | 75.88 | 74.53 | 75.44 | 75.44 | 1.74% | 5,973,058 |
| Oct 23, 2025 | 74.00 | 74.30 | 72.89 | 74.15 | 74.15 | -0.47% | 5,128,786 |
| Oct 22, 2025 | 74.36 | 75.50 | 73.71 | 74.50 | 74.50 | -0.47% | 5,257,024 |
| Oct 21, 2025 | 74.54 | 75.18 | 74.21 | 74.85 | 74.85 | 0.60% | 5,028,808 |
| Oct 20, 2025 | 74.68 | 75.22 | 73.90 | 74.40 | 74.40 | 1.22% | 5,325,496 |
| Oct 17, 2025 | 76.30 | 76.73 | 73.45 | 73.50 | 73.50 | -3.67% | 8,568,547 |
| Oct 16, 2025 | 76.90 | 77.92 | 76.00 | 76.30 | 76.30 | -1.22% | 7,038,315 |
| Oct 15, 2025 | 78.12 | 78.60 | 76.40 | 77.24 | 77.24 | -0.53% | 8,668,951 |
| Oct 14, 2025 | 80.87 | 81.88 | 77.51 | 77.65 | 77.65 | -3.55% | 13,299,290 |
| Oct 13, 2025 | 77.65 | 81.47 | 77.50 | 80.51 | 80.51 | 0.68% | 10,921,170 |
| Oct 10, 2025 | 83.11 | 83.69 | 79.51 | 79.97 | 79.97 | -5.11% | 13,647,040 |
| Oct 9, 2025 | 84.00 | 85.49 | 82.54 | 84.28 | 84.28 | 1.40% | 13,571,520 |
| Sep 30, 2025 | 81.35 | 84.40 | 81.11 | 83.12 | 83.12 | 2.64% | 14,876,360 |
| Sep 29, 2025 | 81.98 | 82.27 | 80.16 | 80.98 | 80.98 | -1.26% | 10,272,310 |
| Sep 26, 2025 | 82.17 | 84.48 | 81.76 | 82.01 | 82.01 | -0.19% | 12,954,860 |
| Sep 25, 2025 | 82.50 | 83.18 | 81.71 | 82.17 | 82.17 | -0.29% | 11,729,490 |
| Sep 24, 2025 | 79.77 | 83.00 | 79.30 | 82.41 | 82.41 | 2.95% | 18,123,460 |
| Sep 23, 2025 | 79.81 | 80.48 | 77.01 | 80.05 | 80.05 | 0.35% | 11,850,840 |
| Sep 22, 2025 | 78.79 | 80.59 | 78.36 | 79.77 | 79.77 | 1.30% | 7,827,951 |
| Sep 19, 2025 | 79.02 | 80.60 | 78.50 | 78.75 | 78.75 | -0.44% | 9,168,637 |
| Sep 18, 2025 | 80.20 | 82.76 | 78.09 | 79.10 | 79.10 | -1.36% | 15,859,250 |
| Sep 17, 2025 | 80.07 | 81.29 | 79.01 | 80.19 | 80.19 | 0.11% | 8,523,625 |
| Sep 16, 2025 | 80.30 | 81.43 | 79.48 | 80.10 | 80.10 | -0.41% | 9,899,307 |
| Sep 15, 2025 | 84.50 | 85.00 | 80.36 | 80.43 | 80.43 | 0.54% | 17,094,840 |
| Sep 12, 2025 | 79.93 | 81.09 | 78.71 | 80.00 | 80.00 | 0.09% | 11,525,920 |
| Sep 11, 2025 | 77.84 | 79.98 | 77.08 | 79.93 | 79.93 | 2.51% | 9,783,060 |
| Sep 10, 2025 | 78.18 | 80.20 | 77.47 | 77.97 | 77.97 | -0.04% | 7,636,400 |
| Sep 9, 2025 | 79.60 | 79.98 | 77.86 | 78.00 | 78.00 | -2.13% | 8,035,984 |
| Sep 8, 2025 | 81.24 | 81.24 | 78.81 | 79.70 | 79.70 | -1.90% | 10,204,510 |
| Sep 5, 2025 | 76.32 | 81.35 | 75.40 | 81.24 | 81.24 | 7.16% | 15,949,910 |
| Sep 4, 2025 | 78.87 | 79.38 | 75.08 | 75.81 | 75.81 | -3.83% | 13,036,080 |
| Sep 3, 2025 | 80.45 | 81.21 | 78.39 | 78.83 | 78.83 | -1.86% | 11,485,790 |
| Sep 2, 2025 | 82.85 | 83.15 | 80.00 | 80.32 | 80.32 | -3.44% | 13,596,920 |
| Sep 1, 2025 | 83.50 | 84.78 | 82.01 | 83.18 | 83.18 | 0.47% | 12,213,930 |
| Aug 29, 2025 | 84.72 | 84.74 | 82.50 | 82.79 | 82.79 | -2.27% | 13,168,820 |
| Aug 28, 2025 | 83.04 | 85.50 | 81.91 | 84.71 | 84.71 | 2.01% | 17,764,870 |
| Aug 27, 2025 | 84.22 | 87.71 | 82.90 | 83.04 | 83.04 | -1.40% | 21,877,080 |
| Aug 26, 2025 | 84.00 | 85.30 | 83.30 | 84.22 | 84.22 | -0.27% | 11,618,690 |
| Aug 25, 2025 | 84.73 | 87.08 | 83.58 | 84.45 | 84.45 | -0.33% | 21,785,170 |
| Aug 22, 2025 | 78.00 | 85.85 | 77.71 | 84.73 | 84.73 | 5.89% | 30,142,230 |
| Aug 21, 2025 | 81.20 | 82.04 | 79.79 | 80.02 | 80.02 | -1.43% | 10,493,700 |
| Aug 20, 2025 | 80.79 | 81.29 | 79.28 | 81.18 | 81.18 | -0.16% | 11,863,740 |
| Aug 19, 2025 | 80.10 | 82.88 | 78.60 | 81.31 | 81.31 | 1.40% | 16,236,190 |
| Aug 18, 2025 | 80.80 | 81.00 | 79.20 | 80.19 | 80.19 | 0.43% | 15,145,690 |
| Aug 15, 2025 | 77.52 | 80.50 | 77.30 | 79.85 | 79.85 | 2.63% | 15,201,870 |
| Aug 14, 2025 | 77.50 | 80.86 | 77.04 | 77.80 | 77.80 | 0.57% | 20,951,840 |
| Aug 13, 2025 | 77.19 | 77.50 | 76.20 | 77.36 | 77.36 | 0.23% | 10,377,570 |
| Aug 12, 2025 | 76.08 | 77.79 | 75.80 | 77.18 | 77.18 | 1.27% | 9,976,185 |
| Aug 11, 2025 | 75.60 | 76.66 | 75.55 | 76.21 | 76.21 | 0.62% | 6,295,970 |
| Aug 8, 2025 | 77.50 | 77.59 | 75.63 | 75.74 | 75.74 | -2.77% | 9,341,230 |
| Aug 7, 2025 | 76.05 | 79.25 | 75.70 | 77.90 | 77.90 | 2.88% | 17,113,050 |
| Aug 6, 2025 | 75.17 | 76.00 | 74.60 | 75.72 | 75.72 | 0.69% | 5,695,516 |
| Aug 5, 2025 | 75.29 | 75.49 | 74.51 | 75.20 | 75.20 | 0.27% | 5,459,468 |
| Aug 4, 2025 | 74.03 | 75.59 | 73.77 | 75.00 | 75.00 | 0.74% | 5,737,096 |
| Aug 1, 2025 | 74.34 | 75.36 | 73.81 | 74.45 | 74.45 | 0.15% | 7,669,476 |
| Jul 31, 2025 | 75.47 | 76.72 | 74.04 | 74.34 | 74.34 | -1.67% | 9,405,359 |
| Jul 30, 2025 | 75.94 | 77.22 | 74.88 | 75.60 | 75.60 | -0.70% | 9,454,494 |
| Jul 29, 2025 | 75.80 | 76.60 | 75.70 | 76.13 | 76.13 | 0.36% | 6,339,153 |
| Jul 28, 2025 | 77.20 | 77.23 | 75.66 | 75.86 | 75.86 | -1.13% | 7,218,894 |
| Jul 25, 2025 | 76.50 | 77.65 | 75.80 | 76.73 | 76.73 | 0.34% | 10,695,560 |
| Jul 24, 2025 | 73.70 | 76.99 | 73.51 | 76.47 | 76.47 | 3.79% | 14,527,870 |
| Jul 23, 2025 | 73.01 | 74.50 | 72.80 | 73.68 | 73.68 | 0.82% | 9,754,434 |
| Jul 22, 2025 | 72.79 | 73.35 | 72.40 | 73.08 | 73.08 | 0.52% | 6,625,486 |
| Jul 21, 2025 | 72.70 | 72.98 | 72.40 | 72.70 | 72.70 | - | 4,532,019 |
| Jul 18, 2025 | 73.09 | 73.85 | 72.40 | 72.70 | 72.70 | -0.52% | 6,143,407 |
| Jul 17, 2025 | 71.92 | 73.13 | 71.41 | 73.08 | 73.08 | 1.40% | 7,373,091 |
| Jul 16, 2025 | 70.90 | 74.00 | 70.90 | 72.07 | 72.07 | 1.55% | 10,817,860 |
| Jul 15, 2025 | 71.25 | 71.85 | 70.18 | 70.97 | 70.97 | -0.63% | 5,334,535 |
| Jul 14, 2025 | 71.68 | 71.80 | 71.25 | 71.42 | 71.42 | -0.36% | 3,903,740 |
| Jul 11, 2025 | 70.98 | 72.20 | 70.56 | 71.68 | 71.68 | 0.99% | 6,326,584 |