Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Maxvision Technology Corp. (002990.SZ)

Compare
29.35
+0.70
+(2.44%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202528.6629.5528.5029.3529.354,664,500
Apr 17, 202527.9029.4227.9028.6528.654,932,200
Apr 16, 202527.6628.5027.2228.3528.357,071,809
Apr 15, 202527.8328.6327.4227.9727.975,012,062
Apr 14, 202526.9528.6026.6627.8327.835,901,228
Apr 11, 202525.7426.9825.6426.7526.753,452,928
Apr 10, 202525.4626.5025.3026.0826.085,216,144
Apr 9, 202523.8525.0022.3024.8024.805,735,554
Apr 8, 202526.0826.0823.8424.5324.537,673,800
Apr 7, 202527.5027.9126.3126.3126.313,511,500
Apr 3, 202529.3030.0828.7629.2329.233,929,789
Apr 2, 202528.0530.3028.0329.9429.947,968,704
Apr 1, 202528.4528.6627.8328.0728.072,758,100
Mar 31, 202527.9028.5827.5328.4128.413,475,300
Mar 28, 202528.9029.1828.2028.2228.223,883,000
Mar 27, 202529.8131.4628.9529.0329.036,321,340
Mar 26, 202529.6130.8829.6129.8129.813,916,280
Mar 25, 202531.7031.7429.5029.6629.667,720,368
Mar 24, 202529.2931.8829.0831.8831.8813,054,842
Mar 21, 202530.3530.3929.2329.2729.276,331,216
Mar 20, 202531.2031.4530.6130.6930.696,109,300
Mar 19, 202532.2032.2231.0231.1531.1510,166,930
Mar 18, 202534.4534.9832.0032.4632.4621,880,547
Mar 17, 202531.5034.4131.5034.4134.4111,579,790
Mar 14, 202528.6231.5028.6231.2831.288,618,002
Mar 13, 202529.6629.6628.3628.7328.734,006,700
Mar 12, 202530.0330.1629.5829.6529.654,327,500
Mar 11, 202529.1730.8729.0029.7929.794,719,900
Mar 10, 202530.2830.2929.4729.7329.733,507,747
Mar 7, 202530.5131.2130.0230.2930.294,474,400
Mar 6, 202530.2031.5430.0930.7130.716,441,800
Mar 5, 202529.6030.0529.2429.8629.864,197,656
Mar 4, 202529.0130.2428.8029.7929.796,007,039
Mar 3, 202528.7029.8528.3128.9628.965,526,946
Feb 28, 202530.5131.0928.4528.5328.537,653,619
Feb 27, 202531.6631.8030.1831.0431.048,341,296
Feb 26, 202532.3032.6431.3331.6631.6612,318,426
Feb 25, 202531.0033.6830.8032.8232.8216,120,334
Feb 24, 202533.7033.7030.3431.3531.3520,781,641
Feb 21, 202531.3033.7030.8833.7033.7023,631,354
Feb 20, 202528.2430.6427.8630.6430.6413,208,114
Feb 19, 202527.0328.2427.0027.8527.856,552,714
Feb 18, 202527.8328.3826.9427.1527.157,147,589
Feb 17, 202530.0030.0027.8128.1128.1114,621,877
Feb 14, 202525.7128.2825.4928.2828.2810,415,898
Feb 13, 202526.1526.3725.6825.7125.714,024,507
Feb 12, 202525.8026.4825.7626.2626.263,841,200
Feb 11, 202525.9026.2825.7025.9225.924,392,729
Feb 10, 202525.0826.1925.0026.0726.077,884,991
Feb 7, 202524.9025.5124.6825.0825.085,666,242
Feb 6, 202524.3624.9124.3024.9024.905,102,240
Feb 5, 202523.9124.6223.8224.4624.465,131,682
Jan 27, 202523.6024.1023.2723.4323.433,149,592
Jan 24, 202522.6123.4522.6123.3923.393,234,700
Jan 23, 202522.5723.1922.4922.7322.732,936,100
Jan 22, 202522.5022.6622.2022.2822.281,510,200
Jan 21, 202522.5722.7022.1722.6922.691,896,800
Jan 20, 202522.6222.7322.3022.4822.481,766,560
Jan 17, 202522.1722.6422.1322.4022.402,132,089
Jan 16, 202522.9923.0622.1222.3622.363,384,200
Jan 15, 202523.2223.3022.8822.9322.932,311,503
Jan 14, 202522.1123.2921.9923.2623.263,684,200
Jan 13, 202521.7122.1121.1022.0422.041,757,800
Jan 10, 202521.8022.8521.6121.8321.833,295,143
Jan 9, 202521.3822.0521.2121.9021.902,287,893
Jan 8, 202521.6721.7620.7221.4821.482,333,807
Jan 7, 202521.3221.7521.1921.7321.731,869,879
Jan 6, 202521.0221.4220.6721.1921.191,774,750
Jan 3, 202522.2722.3421.1921.2221.222,439,094
Jan 2, 202523.1723.1921.9222.1922.192,931,905
Dec 31, 202424.1624.3923.1723.1723.172,712,665
Dec 30, 202424.4424.6623.8824.3024.302,053,300
Dec 27, 202424.6324.9024.3124.4324.432,454,539
Dec 26, 202424.2024.8824.2024.6324.632,088,096
Dec 25, 202424.7424.8524.0024.2824.282,469,500
Dec 24, 202425.0025.2324.3824.9624.962,642,048
Dec 23, 202426.1526.1524.5224.6124.614,240,021
Dec 20, 202425.6626.6025.5226.1826.185,239,908
Dec 19, 202425.2926.8025.2126.2826.288,842,588
Dec 18, 202424.7525.1124.2525.1125.113,786,552
Dec 17, 202425.3225.4624.3224.4024.403,891,239
Dec 16, 202426.2426.3025.2725.4525.455,804,533
Dec 13, 202427.7027.7026.2226.2826.287,758,194
Dec 12, 202427.8128.3027.4527.8427.847,521,976
Dec 11, 202428.0028.0927.0727.8027.808,176,476
Dec 10, 202427.8228.1027.0027.9027.9013,944,749
Dec 9, 202425.7828.3524.8727.2227.2213,340,257
Dec 6, 202426.1426.3325.3925.7725.775,902,431
Dec 5, 202425.4326.0825.3126.0826.088,911,712
Dec 4, 202425.8327.3025.2325.4525.4510,157,359
Dec 3, 202424.4826.2624.0126.0226.0211,996,709
Dec 2, 202424.1224.8023.9324.4924.495,144,700
Nov 29, 202423.8424.2623.5224.1324.133,558,300
Nov 28, 202423.8824.8623.8023.8423.844,722,729
Nov 27, 202422.6423.8122.0023.7823.783,918,400
Nov 26, 202423.2123.5522.7722.7722.772,454,600
Nov 25, 202423.3523.5422.7323.2523.253,599,636
Nov 22, 202423.6324.5023.0623.1123.115,420,100
Nov 21, 202423.8224.0123.3823.7023.702,417,494
Nov 20, 202423.1224.0523.1023.8323.833,482,866
Nov 19, 202422.6623.2722.4823.2523.252,696,292
Nov 18, 202423.5423.7522.3622.5122.513,562,700
Nov 15, 202423.6924.5323.4023.4323.433,912,400
Nov 14, 202424.3624.6223.6523.6623.663,794,476
Nov 13, 202423.9124.3423.6824.3324.333,190,612
Nov 12, 202424.6024.9423.9124.1624.165,317,829
Nov 11, 202423.5124.9923.5124.5624.566,427,919
Nov 8, 202423.4324.0623.3923.4323.434,890,800
Nov 7, 202422.9523.3022.7123.3023.304,136,712
Nov 6, 202423.0623.2822.6222.9522.954,919,954
Nov 5, 202421.9023.1521.7223.0023.005,705,666
Nov 4, 202421.3221.9421.0021.8221.822,366,400
Nov 1, 202422.3922.4621.2121.3521.354,584,266
Oct 31, 202422.3722.5821.8622.3922.394,097,650
Oct 30, 202422.2523.0922.0622.4822.483,702,100
Oct 29, 202423.0823.1822.4122.4222.423,770,300
Oct 28, 202422.9022.9422.4822.9222.924,127,200
Oct 25, 202423.1723.1722.7122.8922.892,866,064
Oct 24, 202422.8022.9022.4622.6022.602,812,514
Oct 23, 202423.0723.4022.8522.9322.933,768,088
Oct 22, 202423.5323.6323.0023.1923.194,639,664
Oct 21, 202423.0024.1523.0023.6323.638,270,156
Oct 18, 202422.0523.5521.9122.9022.908,443,238
Oct 17, 202422.6022.8222.1222.2322.2310,226,312
Oct 16, 202421.1723.6021.1723.0023.0013,294,536
Oct 15, 202421.8122.2921.4521.4521.454,640,400
Oct 14, 202421.2021.9020.8521.8121.814,052,344
Oct 11, 202421.9922.2820.9021.1821.184,453,950
Oct 10, 202422.7223.1221.8922.2322.235,265,175
Oct 9, 202424.4024.4022.4922.4922.497,726,248
Oct 8, 202425.5825.5823.1224.9924.9911,290,936
Sep 30, 202422.3023.3021.5823.2623.2610,845,728
Sep 27, 202420.4821.5220.4421.2721.278,994,766
Sep 26, 202420.0320.3519.9020.3420.346,543,316
Sep 25, 202420.3020.5820.0620.1220.129,660,988
Sep 24, 202419.9920.4119.4020.3920.3911,503,559
Sep 23, 202420.4920.8019.7019.9719.9714,215,029
Sep 20, 202417.7719.3917.6519.3919.396,148,196
Sep 19, 202417.1417.7317.0617.6317.632,178,378
Sep 18, 202417.3217.3816.7517.0617.061,569,864
Sep 13, 202417.9217.9217.3217.3317.331,390,166
Sep 12, 202417.8318.0917.7617.8017.801,237,848
Sep 11, 202417.9117.9517.6917.8317.831,310,622
Sep 10, 202417.4918.1217.0917.9517.952,666,600
Sep 9, 202417.8217.9517.3717.4917.492,211,827
Sep 6, 202418.3518.5817.9317.9617.961,972,900
Sep 5, 202417.9918.5017.9918.4318.431,908,240
Sep 4, 202418.2418.2917.9318.0518.051,876,317
Sep 3, 202418.0018.3717.8718.3718.372,649,350
Sep 2, 202418.8118.9817.9818.0118.013,398,000
Aug 30, 202418.7619.4318.6318.9918.993,326,300
Aug 29, 202418.3518.8118.2518.7818.781,929,700
Aug 28, 202418.2218.5817.9018.5018.501,846,200
Aug 27, 202418.6718.7518.2418.2818.282,273,700
Aug 26, 202418.4819.1018.2218.7518.753,918,300
Aug 23, 202417.7618.6417.6618.3418.342,970,636
Aug 22, 202417.7818.2217.5617.7617.762,395,216
Aug 21, 202417.8018.1417.7317.8317.831,261,884
Aug 20, 202418.4218.4217.7417.8217.821,582,500
Aug 19, 202418.5818.8718.3618.4018.401,720,822
Aug 16, 202418.4018.6718.4018.5318.531,458,754
Aug 15, 202418.0218.5817.8018.4118.411,669,477
Aug 14, 202418.2118.3318.0418.0418.04955,700
Aug 13, 202418.1518.3418.0318.3018.301,117,500
Aug 12, 202418.2018.3617.9618.1018.101,175,398
Aug 9, 202418.4318.6618.2118.2118.211,346,044
Aug 8, 202418.5518.6318.1718.4718.471,487,500
Aug 7, 202418.8818.9818.3518.7018.701,451,100
Aug 6, 202418.4518.8418.3718.6318.631,469,200
Aug 5, 202419.2919.2918.2618.2618.262,646,000
Aug 2, 202419.4019.5919.0719.1419.141,930,165
Aug 1, 202419.3919.6719.3119.5119.512,323,200
Jul 31, 202418.8119.4918.7219.4919.492,374,400
Jul 30, 202418.4119.1018.2718.8418.842,238,250
Jul 29, 202418.3818.7517.9918.5018.502,155,600
Jul 26, 202418.0618.4118.0018.2318.231,639,300
Jul 25, 202417.7018.2317.6118.0618.062,049,281
Jul 24, 202418.4418.4417.7817.8217.822,432,400
Jul 23, 202418.8818.9918.2818.3818.381,954,300
Jul 22, 202418.6518.9518.5718.8718.871,804,500
Jul 19, 202418.1718.7518.0918.6518.652,047,501
Jul 18, 202418.5718.6118.0218.2618.262,372,000
Jul 17, 202419.2019.2018.7618.7618.761,763,000
Jul 16, 202418.9519.2718.6919.2019.201,868,800
Jul 15, 202419.3019.3018.7818.8818.881,786,907
Jul 12, 202419.5419.5419.2219.3019.301,994,600
Jul 11, 202419.5019.5819.1019.5819.582,775,500
Jul 10, 202418.5419.3318.5118.9818.982,893,000
Jul 9, 202418.1318.7517.7418.6818.682,921,200
Jul 8, 202418.8818.8818.0118.1218.122,367,285
Jul 5, 202418.6019.0918.5318.8918.892,260,700
Jul 4, 202419.6519.8518.8018.8418.842,904,100
Jul 3, 202419.7120.0719.4619.4819.482,248,465
Jul 2, 202419.9720.2419.8819.9219.922,572,700
Jul 1, 202420.0420.1319.3519.9519.953,063,400
Jun 28, 202420.1420.6719.9720.1320.132,852,400
Jun 27, 202420.6720.8020.1420.1420.143,100,231
Jun 26, 202419.4020.8019.1220.7520.754,727,200
Jun 25, 202420.3221.3119.3319.5519.554,941,100
Jun 24, 202420.9021.1419.9019.9419.944,580,900
Jun 21, 202421.4621.6920.9421.1721.174,118,144
Jun 20, 202422.1622.7921.4521.4521.458,050,700
Jun 19, 202421.8522.2421.7521.9021.905,694,400
Jun 18, 202420.6321.7420.5821.5821.584,682,610
Jun 17, 202420.7120.9320.4620.6720.672,497,000
Jun 14, 202420.5520.6220.2820.5220.521,923,600
Jun 13, 202420.4020.7920.3220.5720.572,588,750
Jun 12, 202420.2820.5820.1120.3620.361,949,847
Jun 11, 202419.6220.4519.2820.2820.282,303,937
Jun 7, 202419.6520.0619.5819.8919.892,287,737
Jun 6, 202420.6820.7519.3619.5319.533,436,800
Jun 5, 202420.3720.9120.3720.4620.461,986,300
Jun 4, 202420.8420.8820.2120.6120.612,633,000
Jun 3, 202421.2721.4920.7020.9120.912,636,600
May 31, 202420.8721.6020.8321.4221.422,431,300
May 30, 202420.7621.0620.3620.8720.871,797,126
May 29, 202420.5921.0120.5920.7520.751,621,100
May 28, 202421.1021.2520.7220.7820.781,678,800
May 27, 202421.0521.2720.5021.0921.092,397,523
May 24, 202421.4621.7721.0621.0821.081,894,323
May 23, 202422.1722.1721.4221.4721.472,298,400
May 22, 202421.9522.2021.8222.1322.131,601,200
May 21, 202422.3022.3021.9122.0122.011,717,300
May 20, 202422.0722.4121.8222.2422.242,332,800
May 17, 202421.7822.1621.6422.1422.142,131,500
May 16, 2024 0.4 Dividend
May 16, 202421.8122.1521.7021.8021.802,640,100
May 15, 202422.4822.6822.0222.0221.622,940,300
May 14, 202422.3822.9822.1522.5822.173,362,966
May 13, 202422.5022.5321.7621.9921.593,182,625
May 10, 202423.1623.1922.5022.5322.122,753,000
May 9, 202422.5923.2122.5923.1522.732,903,909
May 8, 202423.2523.2822.5622.5722.162,751,133
May 7, 202423.6123.6323.0923.3022.882,999,188
May 6, 202423.6623.7323.1823.3422.923,720,388
Apr 30, 202423.4023.5722.8023.1522.734,815,400
Apr 29, 202423.2523.8223.2523.7723.344,016,800
Apr 26, 202422.3323.2022.3322.9822.563,502,636
Apr 25, 202422.3522.9222.2622.5822.173,349,900
Apr 24, 202421.9622.5521.8022.5122.103,455,200
Apr 23, 202421.4922.1021.4521.8321.432,867,464
Apr 22, 202421.2721.8020.7021.4921.102,833,900
Apr 19, 202421.9722.1821.3021.6521.263,132,500
Apr 18, 202422.0022.7421.7022.1521.754,093,406