Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Suzhou Maxwell Technologies Co., Ltd. (300751.SZ)

Compare
100.41
+1.95
+(1.98%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025100.60102.0898.48100.41100.413,522,007
Mar 5, 202597.95100.0095.9098.4698.462,938,133
Mar 4, 202599.0099.3596.6097.9597.953,060,897
Mar 3, 202599.89104.1998.7099.3599.354,557,959
Feb 28, 2025100.60102.3199.7099.8999.893,538,377
Feb 27, 2025102.59103.6099.40101.01101.014,103,433
Feb 26, 202598.01103.9998.00102.57102.576,718,434
Feb 25, 202593.50102.2592.8699.5399.5310,058,879
Feb 24, 202592.9295.1991.7993.8293.824,295,676
Feb 21, 202592.6893.5091.4292.9292.923,074,084
Feb 20, 202591.8694.6890.3392.6192.613,675,928
Feb 19, 202588.5092.1788.5091.9791.973,758,751
Feb 18, 202591.6592.4488.6589.0589.053,556,532
Feb 17, 202593.1293.9091.0291.4491.443,636,194
Feb 14, 202592.5194.4092.5193.1293.122,563,547
Feb 13, 202594.5395.5092.4792.7392.732,734,571
Feb 12, 202593.3594.8091.9394.5794.573,176,393
Feb 11, 202596.3096.3293.3594.0694.062,662,725
Feb 10, 202597.2097.8094.1496.1496.143,205,379
Feb 7, 202594.1798.9393.5797.0597.054,641,309
Feb 6, 202592.1894.6991.5093.9293.922,643,946
Feb 5, 202592.4694.3091.7492.1992.191,859,338
Jan 27, 202595.0195.4792.4492.4692.462,435,256
Jan 24, 202593.0395.4690.5194.9394.933,834,912
Jan 23, 202597.9697.9793.8093.9293.923,478,983
Jan 22, 202596.0096.7594.2096.3696.362,200,959
Jan 21, 202599.1299.8795.2396.3096.302,701,838
Jan 20, 2025101.00102.1498.5199.0099.002,021,597
Jan 17, 2025102.03102.6098.72100.13100.132,009,328
Jan 16, 2025103.95104.08101.21102.02102.022,725,693
Jan 15, 202599.76102.2297.20100.99100.993,035,220
Jan 14, 202597.60100.4896.3699.9199.912,666,759
Jan 13, 202596.4598.1995.2197.6097.601,533,695
Jan 10, 2025100.51101.7196.5396.5496.541,366,483
Jan 9, 202599.00103.2098.89100.18100.181,967,148
Jan 8, 2025100.78100.7996.9999.2199.211,774,296
Jan 7, 2025100.29100.9998.63100.14100.141,683,337
Jan 6, 2025100.48102.0099.18100.33100.332,001,294
Jan 3, 2025102.70106.06100.31100.42100.422,474,181
Jan 2, 2025105.24108.66102.30103.45103.452,776,575
Dec 31, 2024108.75109.49105.15105.15105.151,963,998
Dec 30, 2024107.99109.59107.00108.05108.051,614,332
Dec 27, 2024107.08110.79106.20107.70107.702,333,895
Dec 26, 2024107.84108.58106.88107.09107.091,762,222
Dec 25, 2024108.84109.39106.80107.89107.891,779,294
Dec 24, 2024110.75111.96107.00109.06109.062,387,327
Dec 23, 2024108.15112.50107.99110.13110.134,098,698
Dec 20, 2024107.38112.19107.38108.60108.602,671,425
Dec 19, 2024107.21108.83106.73107.38107.382,071,262
Dec 18, 2024110.99111.23108.70108.71108.711,990,767
Dec 17, 2024112.68113.30109.68110.10110.102,824,992
Dec 16, 2024116.98117.60111.09111.79111.794,162,985
Dec 13, 2024116.65119.28115.61116.23116.236,395,171
Dec 12, 2024116.23119.50115.13117.47117.473,415,747
Dec 11, 2024116.05118.50115.00116.23116.232,332,967
Dec 10, 2024122.60123.00115.68116.61116.612,927,155
Dec 9, 2024118.54120.50116.79117.57117.572,123,274
Dec 6, 2024117.42121.00114.80119.73119.733,304,759
Dec 5, 2024118.05118.63116.58117.42117.422,188,464
Dec 4, 2024120.18121.98118.20118.65118.652,304,470
Dec 3, 2024123.35127.30120.52121.10121.103,104,005
Dec 2, 2024120.91123.89119.00122.20122.202,860,421
Nov 29, 2024123.39125.50121.60123.40123.402,359,403
Nov 28, 2024124.09125.98122.06122.98122.982,330,984
Nov 27, 2024120.30124.35118.00124.09124.092,605,756
Nov 26, 2024123.23127.86120.18120.30120.302,786,237
Nov 25, 2024124.98128.51122.78125.95125.952,768,105
Nov 22, 2024130.08130.98125.76126.09126.093,764,432
Nov 21, 2024139.14140.14130.31131.96131.963,512,690
Nov 20, 2024132.00134.79129.02133.15133.153,493,356
Nov 19, 2024125.47132.89125.00132.89132.894,749,678
Nov 18, 2024131.02132.94123.40124.23124.234,548,156
Nov 15, 2024128.83136.50126.57130.80130.805,391,562
Nov 14, 2024137.10142.08129.83130.55130.554,898,668
Nov 13, 2024132.00138.00130.30138.00138.005,742,437
Nov 12, 2024135.35136.01131.01132.68132.685,379,551
Nov 11, 2024119.60134.90119.05133.78133.789,233,486
Nov 8, 2024119.16125.00118.30119.61119.614,960,429
Nov 7, 2024116.79119.78113.79118.23118.235,913,334
Nov 6, 2024126.00129.86120.18120.40120.406,988,094
Nov 5, 2024118.86127.20118.06126.96126.966,467,648
Nov 4, 2024116.40123.00114.41120.03120.036,001,634
Nov 1, 2024113.50118.00109.20116.13116.136,971,842
Oct 31, 2024113.20118.81108.21115.80115.809,486,160
Oct 30, 2024103.87114.85102.50110.89110.899,306,428
Oct 29, 2024113.65116.88104.39104.91104.918,012,994
Oct 28, 2024114.09116.00110.48111.21111.216,707,470
Oct 25, 2024103.88119.00103.71114.92114.9211,340,990
Oct 24, 2024105.76106.58103.36103.89103.895,015,020
Oct 23, 2024104.00112.51102.00108.00108.009,932,045
Oct 22, 2024102.00106.82100.96105.30105.307,004,958
Oct 21, 2024102.00114.19101.11105.24105.2411,758,492
Oct 18, 202492.01101.0091.5598.9898.987,972,607
Oct 17, 202492.3193.5691.0092.2092.203,415,186
Oct 16, 202493.8695.3990.0290.9590.954,597,078
Oct 15, 202496.0097.9593.2195.0195.014,663,026
Oct 14, 202496.9998.0293.3896.3096.305,287,874
Oct 11, 2024101.84102.9995.0197.0097.004,602,949
Oct 10, 2024106.80110.66102.60103.84103.846,448,488
Oct 9, 2024120.00121.96106.00106.69106.6910,297,181
Oct 8, 2024127.10127.10112.01127.09127.0913,923,254
Sep 30, 202492.80105.9692.11105.92105.928,770,127
Sep 27, 202480.8891.1180.3988.3088.307,047,190
Sep 26, 2024 0.50 Dividend
Sep 26, 202474.9079.5372.5079.3079.305,231,729
Sep 25, 202472.9176.5072.3075.3774.875,583,347
Sep 24, 202469.9971.8968.5171.8771.394,622,541
Sep 23, 202471.9872.3569.0069.1568.693,250,434
Sep 20, 202473.3373.5970.2971.9971.513,275,288
Sep 19, 202475.0076.4873.3673.6273.132,118,650
Sep 18, 202475.4375.6773.8074.1673.671,628,512
Sep 13, 202477.4977.5875.3875.4274.921,723,656
Sep 12, 202478.5280.5077.5177.6577.131,842,276
Sep 11, 202477.1779.5976.3178.6178.092,502,192
Sep 10, 202479.9580.3076.9077.1676.652,361,845
Sep 9, 202479.4780.4979.0979.6579.121,494,144
Sep 6, 202481.9982.3479.5279.7279.191,467,986
Sep 5, 202481.1084.3081.1082.1881.632,558,505
Sep 4, 202480.4082.5580.0581.7181.171,979,480
Sep 3, 202479.4481.3979.0380.6280.091,897,700
Sep 2, 202481.0081.8779.4979.6279.093,211,136
Aug 30, 202480.6182.8078.7081.7181.174,089,329
Aug 29, 202479.2083.1678.3080.7180.172,902,906
Aug 28, 202479.3880.4377.9179.6079.071,802,628
Aug 27, 202482.2582.2879.7079.9979.462,117,157
Aug 26, 202482.5285.8982.1682.2781.722,006,172
Aug 23, 202482.7983.5081.8083.1982.641,497,307
Aug 22, 202484.5084.5082.6383.0182.461,607,565
Aug 21, 202485.3085.9583.4683.9083.341,931,941
Aug 20, 202487.6188.2784.6085.3084.732,749,260
Aug 19, 202497.3097.3087.3487.6187.034,557,371
Aug 16, 202499.58100.5097.6397.6396.981,037,744
Aug 15, 202498.27100.8697.5099.9099.241,391,348
Aug 14, 2024102.78103.2998.0898.8098.141,636,742
Aug 13, 2024103.50104.19101.58102.90102.221,353,997
Aug 12, 2024106.00107.18103.58104.00103.31847,895
Aug 9, 2024106.47107.44105.00105.34104.64843,792
Aug 8, 2024105.94107.31104.28105.69104.991,251,082
Aug 7, 2024105.40108.05103.78106.39105.681,745,919
Aug 6, 2024101.54107.17101.54105.69104.992,733,424
Aug 5, 2024102.83105.73101.13101.34100.671,705,708
Aug 2, 2024102.78107.36102.56103.45102.761,917,871
Aug 1, 2024103.99104.55102.00103.22102.541,469,394
Jul 31, 202499.90104.0798.66103.99103.301,906,195
Jul 30, 2024102.25103.2799.80100.3099.631,655,587
Jul 29, 2024103.92104.45102.02102.25101.571,394,462
Jul 26, 2024104.63105.80103.66104.30103.611,182,438
Jul 25, 2024102.52107.50101.83104.82104.121,931,929
Jul 24, 2024102.83103.88102.23102.61101.931,370,181
Jul 23, 2024108.74108.74103.00103.00102.322,157,239
Jul 22, 2024110.88113.50108.08108.70107.982,213,466
Jul 19, 2024109.50113.40108.62112.40111.651,913,289
Jul 18, 2024110.51112.99107.51110.34109.612,362,829
Jul 17, 2024115.34117.40111.13111.26110.523,119,614
Jul 16, 2024107.80115.63107.80114.20113.443,469,501
Jul 15, 2024107.00110.48107.00108.31107.591,253,781
Jul 12, 2024107.94111.79107.40109.07108.352,174,625
Jul 11, 2024108.98109.58104.88108.77108.053,000,293
Jul 10, 2024105.58109.42103.89105.53104.832,037,382
Jul 9, 2024110.19110.19105.42106.62105.912,714,714
Jul 8, 2024112.20113.69107.46110.20109.472,595,686
Jul 5, 2024110.26114.28109.42112.88112.132,122,326
Jul 4, 2024112.66113.25109.77110.19109.461,047,048
Jul 3, 2024115.50115.99112.42112.86112.111,048,978
Jul 2, 2024120.02120.45114.60115.08114.322,039,655
Jul 1, 2024119.67124.37119.30119.99119.191,327,299
Jun 28, 2024123.64124.36118.83119.48118.692,177,996
Jun 27, 2024124.72125.86123.08123.50122.681,119,561
Jun 26, 2024124.93125.85123.00124.50123.671,297,437
Jun 25, 2024130.30131.87123.38124.65123.822,035,242
Jun 24, 2024132.00132.98129.80130.25129.391,474,456
Jun 21, 2024133.92135.50132.01132.43131.551,384,001
Jun 20, 2024135.58135.87133.21133.61132.721,314,612
Jun 19, 2024137.24138.00134.32135.84134.941,620,670
Jun 18, 2024135.40139.20135.05138.17137.251,855,302
Jun 17, 2024135.01138.88134.44135.89134.992,058,912
Jun 14, 2024143.00143.99135.81136.55135.643,894,142
Jun 13, 2024142.50145.53142.00144.12143.161,435,356
Jun 12, 2024145.60145.60142.66143.88142.932,114,487
Jun 11, 2024138.01147.50136.08145.96144.993,831,661
Jun 7, 2024137.35139.16135.11138.08137.163,064,716
Jun 6, 2024135.71141.19135.71137.22136.313,101,202
Jun 5, 2024134.61139.47133.00135.70134.802,480,954
Jun 4, 2024130.87133.50129.05132.75131.871,754,803
Jun 3, 2024129.40131.94129.30130.86129.991,853,518
May 31, 2024133.96133.96130.84131.36130.492,464,459
May 30, 2024134.00136.00131.55133.26132.381,691,147
May 29, 2024135.12138.49131.89132.50131.622,900,177
May 28, 2024135.12137.16132.94134.55133.662,522,179
May 27, 2024 1.10 Dividend
May 27, 2024132.05134.88131.02134.63133.742,061,815
May 24, 2024136.90138.69131.00132.18130.212,892,857
May 23, 2024138.11141.30135.61137.30135.253,030,483
May 22, 2024133.45141.37133.45138.90136.834,238,595
May 21, 2024134.40135.34132.23132.66130.682,614,311
May 20, 2024126.50136.31126.00134.47132.474,994,289
May 17, 2024122.73126.00121.88125.46123.592,075,467
May 16, 2024124.86126.17123.33124.39122.541,918,110
May 15, 2024125.80128.50124.64124.75122.891,917,221
May 14, 2024124.15127.50124.08125.25123.382,269,628
May 13, 2024118.18129.20116.02124.68122.824,144,462
May 10, 2024119.11120.89117.02119.81118.022,294,531
May 9, 2024117.40121.58116.98119.80118.012,893,054
May 8, 2024117.73119.20116.70117.39115.642,684,028
May 7, 2024114.76118.62113.55118.18116.423,088,478
May 6, 2024116.00116.60113.87114.75113.042,869,475
Apr 30, 2024118.00118.30114.10114.60112.892,624,538
Apr 29, 2024107.83119.34107.23118.37116.616,970,991
Apr 26, 2024105.75108.49104.92107.09105.492,382,345
Apr 25, 2024105.02107.50102.00106.04104.462,623,858
Apr 24, 2024108.49108.49104.60105.06103.491,857,077
Apr 23, 2024112.23114.40106.05107.52105.922,519,641
Apr 22, 2024112.43116.50112.25112.68111.001,269,445
Apr 19, 2024112.80113.93111.01113.33111.641,628,086
Apr 18, 2024113.85114.97111.78112.87111.191,871,026
Apr 17, 2024110.23114.42109.50114.42112.722,494,025
Apr 16, 2024107.65113.50106.76110.61108.962,930,623
Apr 15, 2024106.90108.80105.88108.23106.621,993,584
Apr 12, 2024105.54107.25104.76106.50104.911,502,249
Apr 11, 2024103.42107.39103.00105.90104.321,609,377
Apr 10, 2024105.00105.86102.76104.10102.551,402,157
Apr 9, 2024103.00104.98103.00104.59103.031,358,032
Apr 8, 2024105.31106.37102.76103.00101.471,353,447
Apr 3, 2024106.40106.94105.30105.35103.781,180,705
Apr 2, 2024109.00109.40106.36107.16105.561,527,491
Apr 1, 2024106.05109.63106.01109.00107.381,549,783
Mar 29, 2024106.01107.23104.95105.80104.22789,236
Mar 28, 2024106.01107.89105.38106.50104.911,981,788
Mar 27, 2024110.50110.56106.18106.38104.792,066,657
Mar 26, 2024111.20111.88108.78111.05109.401,718,440
Mar 25, 2024111.29113.65110.32110.60108.951,856,888
Mar 22, 2024114.00114.50111.00111.50109.842,148,121
Mar 21, 2024116.99116.99114.20114.46112.752,079,112
Mar 20, 2024117.00119.29116.04116.97115.232,290,813
Mar 19, 2024119.25121.30117.30117.30115.552,040,379
Mar 18, 2024117.27120.93115.88120.37118.583,162,244
Mar 15, 2024120.18121.18116.60117.99116.233,500,066
Mar 14, 2024123.90124.99120.42121.48119.672,061,920
Mar 13, 2024127.00127.00123.90124.26122.412,627,461
Mar 12, 2024129.18129.34125.00128.30126.393,650,258
Mar 11, 2024125.10128.78122.39127.03125.144,116,918
Mar 8, 2024118.78124.55118.78123.00121.173,165,080
Mar 7, 2024123.80123.80118.98118.98117.212,274,528
Mar 6, 2024119.05127.72117.39124.06122.213,452,491