Maxscend Microelectronics Company Limited (SHE:300782)
China
· Delayed Price · Currency is CNY 81.00
-1.22 (-1.48%)
Mar 9, 2026, 3:04 PM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.13 | 81.17 | 79.20 | 81.00 | 81.00 | -1.48% | 9,003,932 |
| Mar 6, 2026 | 82.96 | 83.33 | 81.31 | 82.22 | 82.22 | -0.66% | 9,506,487 |
| Mar 5, 2026 | 85.00 | 85.05 | 82.38 | 82.77 | 82.77 | 0.57% | 16,177,100 |
| Mar 4, 2026 | 78.20 | 84.20 | 77.48 | 82.30 | 82.30 | 5.51% | 20,806,990 |
| Mar 3, 2026 | 80.80 | 81.57 | 77.75 | 78.00 | 78.00 | -3.62% | 10,615,040 |
| Mar 2, 2026 | 78.68 | 82.77 | 78.11 | 80.93 | 80.93 | 0.92% | 17,537,980 |
| Feb 27, 2026 | 76.18 | 80.60 | 75.70 | 80.19 | 80.19 | 4.51% | 11,850,692 |
| Feb 26, 2026 | 75.90 | 77.10 | 75.39 | 76.73 | 76.73 | 1.23% | 6,624,896 |
| Feb 25, 2026 | 75.89 | 76.39 | 74.93 | 75.80 | 75.80 | 0.03% | 6,524,817 |
| Feb 24, 2026 | 74.56 | 77.20 | 73.72 | 75.78 | 75.78 | 2.47% | 8,886,554 |
| Feb 13, 2026 | 74.78 | 75.45 | 73.88 | 73.95 | 73.95 | -1.66% | 6,900,536 |
| Feb 12, 2026 | 74.88 | 75.58 | 74.82 | 75.20 | 75.20 | 0.05% | 5,625,804 |
| Feb 11, 2026 | 75.50 | 75.88 | 74.74 | 75.16 | 75.16 | -0.45% | 4,546,125 |
| Feb 10, 2026 | 75.69 | 76.18 | 75.30 | 75.50 | 75.50 | -0.25% | 5,608,458 |
| Feb 9, 2026 | 75.95 | 76.00 | 75.07 | 75.69 | 75.69 | 1.12% | 6,417,485 |
| Feb 6, 2026 | 73.99 | 77.40 | 73.36 | 74.85 | 74.85 | 1.16% | 10,604,300 |
| Feb 5, 2026 | 73.61 | 74.27 | 73.18 | 73.99 | 73.99 | -0.28% | 4,957,542 |
| Feb 4, 2026 | 75.05 | 75.10 | 73.25 | 74.20 | 74.20 | -1.80% | 8,195,703 |
| Feb 3, 2026 | 75.50 | 75.95 | 74.02 | 75.56 | 75.56 | 1.49% | 7,987,588 |
| Feb 2, 2026 | 77.82 | 78.15 | 74.37 | 74.45 | 74.45 | -4.92% | 10,701,920 |
| Jan 30, 2026 | 77.60 | 79.44 | 75.60 | 78.30 | 78.30 | 0.03% | 12,300,920 |
| Jan 29, 2026 | 79.81 | 81.69 | 78.23 | 78.28 | 78.28 | -2.60% | 13,173,910 |
| Jan 28, 2026 | 81.00 | 83.12 | 79.71 | 80.37 | 80.37 | -0.01% | 16,770,140 |
| Jan 27, 2026 | 78.66 | 81.22 | 76.97 | 80.38 | 80.38 | 2.26% | 20,068,213 |
| Jan 26, 2026 | 81.47 | 81.79 | 78.03 | 78.60 | 78.60 | -3.79% | 13,844,884 |
| Jan 23, 2026 | 79.32 | 82.70 | 79.15 | 81.70 | 81.70 | 3.13% | 16,143,070 |
| Jan 22, 2026 | 80.56 | 80.99 | 78.10 | 79.22 | 79.22 | -0.75% | 12,759,660 |
| Jan 21, 2026 | 77.90 | 81.35 | 77.52 | 79.82 | 79.82 | 2.03% | 14,407,360 |
| Jan 20, 2026 | 79.01 | 80.14 | 77.52 | 78.23 | 78.23 | -0.97% | 10,159,860 |
| Jan 19, 2026 | 80.66 | 80.93 | 78.60 | 79.00 | 79.00 | -2.06% | 10,283,700 |
| Jan 16, 2026 | 80.80 | 82.15 | 78.68 | 80.66 | 80.66 | 0.82% | 14,409,432 |
| Jan 15, 2026 | 81.01 | 81.99 | 78.02 | 80.00 | 80.00 | -1.88% | 14,765,170 |
| Jan 14, 2026 | 82.60 | 84.44 | 80.70 | 81.53 | 81.53 | -1.06% | 17,020,730 |
| Jan 13, 2026 | 84.32 | 85.98 | 82.22 | 82.40 | 82.40 | -2.76% | 19,427,050 |
| Jan 12, 2026 | 84.31 | 85.78 | 83.40 | 84.74 | 84.74 | 2.11% | 19,350,060 |
| Jan 9, 2026 | 80.40 | 83.50 | 80.32 | 82.99 | 82.99 | 3.03% | 18,450,870 |
| Jan 8, 2026 | 79.58 | 81.17 | 79.40 | 80.55 | 80.55 | 0.21% | 9,980,480 |
| Jan 7, 2026 | 80.71 | 81.67 | 79.78 | 80.38 | 80.38 | -0.22% | 13,495,770 |
| Jan 6, 2026 | 80.80 | 81.47 | 79.37 | 80.56 | 80.56 | -0.38% | 15,576,440 |
| Jan 5, 2026 | 82.00 | 82.39 | 80.05 | 80.87 | 80.87 | -0.75% | 15,983,230 |
| Dec 31, 2025 | 82.00 | 83.14 | 80.88 | 81.48 | 81.48 | -1.12% | 16,473,190 |
| Dec 30, 2025 | 77.68 | 88.00 | 76.68 | 82.40 | 82.40 | 8.09% | 38,402,340 |
| Dec 29, 2025 | 75.04 | 77.68 | 75.00 | 76.23 | 76.23 | 1.59% | 10,226,040 |
| Dec 26, 2025 | 76.09 | 76.48 | 74.62 | 75.04 | 75.04 | -1.43% | 8,354,061 |
| Dec 25, 2025 | 76.89 | 76.89 | 75.57 | 76.13 | 76.13 | -0.61% | 8,184,992 |
| Dec 24, 2025 | 74.23 | 77.49 | 74.21 | 76.60 | 76.60 | 3.79% | 14,315,270 |
| Dec 23, 2025 | 75.06 | 75.58 | 73.50 | 73.80 | 73.80 | -2.79% | 11,862,690 |
| Dec 22, 2025 | 75.69 | 77.79 | 75.31 | 75.92 | 75.92 | 0.45% | 12,513,470 |
| Dec 19, 2025 | 77.10 | 77.25 | 74.98 | 75.58 | 75.58 | -1.41% | 12,524,190 |
| Dec 18, 2025 | 77.65 | 78.50 | 75.88 | 76.66 | 76.66 | -2.69% | 17,590,680 |
| Dec 17, 2025 | 74.00 | 80.70 | 73.60 | 78.78 | 78.78 | 7.30% | 31,674,080 |
| Dec 16, 2025 | 70.00 | 76.60 | 70.00 | 73.42 | 73.42 | 4.62% | 26,506,310 |
| Dec 15, 2025 | 70.05 | 71.59 | 69.58 | 70.18 | 70.18 | -0.54% | 6,872,869 |
| Dec 12, 2025 | 68.50 | 71.45 | 67.77 | 70.56 | 70.56 | 3.16% | 11,013,002 |
| Dec 11, 2025 | 70.00 | 70.20 | 68.40 | 68.40 | 68.40 | -1.99% | 4,328,908 |
| Dec 10, 2025 | 69.20 | 70.44 | 68.54 | 69.79 | 69.79 | 0.85% | 4,736,508 |
| Dec 9, 2025 | 69.80 | 70.29 | 69.13 | 69.20 | 69.20 | -1.27% | 4,308,146 |
| Dec 8, 2025 | 70.08 | 70.64 | 69.88 | 70.09 | 70.09 | 0.11% | 5,054,691 |
| 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 |