Maxscend Microelectronics Company Limited (SHE:300782)
China
· Delayed Price · Currency is CNY 101.98
-2.71 (-2.59%)
Apr 29, 2026, 3:13 PM CST
SHE:300782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104.15 | 106.38 | 101.98 | 103.08 | - | -1.54% | 11,488,733 |
| Apr 28, 2026 | 104.58 | 107.86 | 101.45 | 104.69 | 104.69 | -1.77% | 22,608,180 |
| Apr 27, 2026 | 104.09 | 109.75 | 103.80 | 106.58 | 106.58 | 3.78% | 24,364,270 |
| Apr 24, 2026 | 104.15 | 105.55 | 102.10 | 102.70 | 102.70 | -1.99% | 24,030,210 |
| Apr 23, 2026 | 112.58 | 113.58 | 104.12 | 104.78 | 104.78 | -8.56% | 38,668,400 |
| Apr 22, 2026 | 113.75 | 117.27 | 112.00 | 114.59 | 114.59 | 2.55% | 30,601,160 |
| Apr 21, 2026 | 111.70 | 113.86 | 108.20 | 111.74 | 111.74 | -2.39% | 23,851,510 |
| Apr 20, 2026 | 106.40 | 118.58 | 106.40 | 114.48 | 114.48 | 8.00% | 37,805,230 |
| Apr 17, 2026 | 105.80 | 111.74 | 103.68 | 106.00 | 106.00 | 2.45% | 30,307,480 |
| Apr 16, 2026 | 101.43 | 105.66 | 99.81 | 103.47 | 103.47 | 2.01% | 20,613,589 |
| Apr 15, 2026 | 105.13 | 106.00 | 100.32 | 101.43 | 101.43 | -5.26% | 29,959,190 |
| Apr 14, 2026 | 103.00 | 110.93 | 101.60 | 107.06 | 107.06 | 4.91% | 35,041,150 |
| Apr 13, 2026 | 98.85 | 105.71 | 98.85 | 102.05 | 102.05 | 2.16% | 33,347,620 |
| Apr 10, 2026 | 99.58 | 102.30 | 96.43 | 99.89 | 99.89 | 2.42% | 37,470,470 |
| Apr 9, 2026 | 90.03 | 101.18 | 88.88 | 97.53 | 97.53 | 7.58% | 46,870,235 |
| Apr 8, 2026 | 90.00 | 91.50 | 86.58 | 90.66 | 90.66 | 3.14% | 30,197,850 |
| Apr 7, 2026 | 88.95 | 90.20 | 87.30 | 87.90 | 87.90 | -1.35% | 16,520,494 |
| Apr 3, 2026 | 86.87 | 90.97 | 85.97 | 89.10 | 89.10 | 5.32% | 28,413,660 |
| Apr 2, 2026 | 80.83 | 86.44 | 80.50 | 84.60 | 84.60 | 4.30% | 21,024,850 |
| Apr 1, 2026 | 81.66 | 82.66 | 80.21 | 81.11 | 81.11 | 1.73% | 11,678,391 |
| Mar 31, 2026 | 83.61 | 84.54 | 79.70 | 79.73 | 79.73 | -4.81% | 15,802,840 |
| Mar 30, 2026 | 85.00 | 85.44 | 81.45 | 83.76 | 83.76 | -2.68% | 15,119,720 |
| Mar 27, 2026 | 86.01 | 86.85 | 84.00 | 86.07 | 86.07 | -1.07% | 16,639,573 |
| Mar 26, 2026 | 88.40 | 90.65 | 86.80 | 87.00 | 87.00 | -1.58% | 19,689,100 |
| Mar 25, 2026 | 88.31 | 91.34 | 87.68 | 88.40 | 88.40 | 1.60% | 23,332,230 |
| Mar 24, 2026 | 87.33 | 89.24 | 83.75 | 87.01 | 87.01 | 2.44% | 29,204,310 |
| Mar 23, 2026 | 90.01 | 91.58 | 84.39 | 84.94 | 84.94 | -5.94% | 44,504,650 |
| Mar 20, 2026 | 81.25 | 95.16 | 81.25 | 90.30 | 90.30 | 13.87% | 65,913,380 |
| Mar 19, 2026 | 78.72 | 79.88 | 78.14 | 79.30 | 79.30 | -0.81% | 6,334,113 |
| Mar 18, 2026 | 77.74 | 80.85 | 77.33 | 79.95 | 79.95 | 3.48% | 7,853,930 |
| Mar 17, 2026 | 80.38 | 80.38 | 77.21 | 77.26 | 77.26 | -3.58% | 9,084,063 |
| Mar 16, 2026 | 79.30 | 80.99 | 78.50 | 80.13 | 80.13 | 0.68% | 7,812,646 |
| Mar 13, 2026 | 81.43 | 82.98 | 79.20 | 79.59 | 79.59 | -2.84% | 9,004,031 |
| Mar 12, 2026 | 83.90 | 84.61 | 81.70 | 81.92 | 81.92 | -2.65% | 10,228,450 |
| Mar 11, 2026 | 84.51 | 84.89 | 83.01 | 84.15 | 84.15 | -1.23% | 11,633,060 |
| Mar 10, 2026 | 81.00 | 86.28 | 80.61 | 85.20 | 85.20 | 5.19% | 21,975,660 |
| 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 |