UK markets open in 4 hours 20 minutes

Shenzhen Maxonic Automation Control Co., Ltd. (300112.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.77-0.14 (-1.77%)
As of 10:25AM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.817.967.727.777.771,696,000
09 May 20247.817.977.817.917.913,749,607
08 May 20248.028.027.817.827.824,224,107
07 May 20247.988.037.908.028.025,124,300
06 May 20247.958.047.927.967.965,338,500
30 Apr 20248.028.107.737.847.846,075,200
29 Apr 20247.858.077.758.078.078,794,500
26 Apr 20247.798.037.737.987.985,603,400
25 Apr 20247.787.837.707.777.774,340,000
24 Apr 20247.457.757.457.747.745,562,300
23 Apr 20247.267.497.227.447.445,717,500
22 Apr 20247.237.377.017.237.234,567,800
19 Apr 20247.337.467.237.267.264,940,300
18 Apr 20247.407.527.247.407.406,584,303
17 Apr 20247.027.426.907.417.419,311,460
16 Apr 20247.407.416.776.786.7810,368,711
15 Apr 20247.838.057.287.427.4211,097,164
12 Apr 20248.048.187.967.977.976,057,938
11 Apr 20247.988.257.958.068.068,349,900
10 Apr 20248.468.668.058.128.1211,079,400
09 Apr 20248.138.308.138.268.264,278,400
08 Apr 20248.538.548.068.088.087,590,164
03 Apr 20248.788.798.428.538.536,778,400
02 Apr 20248.838.888.698.788.786,919,500
01 Apr 20248.668.888.588.818.817,163,364
29 Mar 20248.428.518.368.588.583,666,800
28 Mar 20248.128.468.118.378.376,923,600
27 Mar 20248.528.548.128.128.127,801,700
26 Mar 20248.598.728.318.518.518,361,200
25 Mar 20248.889.008.568.588.588,860,292
22 Mar 20249.179.188.868.978.9710,777,600
21 Mar 20249.199.309.069.179.1710,992,000
20 Mar 20249.169.209.079.189.188,768,200
19 Mar 20249.259.259.069.149.1411,545,057
18 Mar 20249.089.248.999.249.2414,401,402
15 Mar 20248.809.038.699.039.0311,974,900
14 Mar 20248.939.088.658.808.8012,342,000
13 Mar 20248.849.108.809.029.0215,015,120
12 Mar 20248.768.888.658.858.8510,476,706
11 Mar 20248.638.788.518.778.778,913,148
08 Mar 20248.668.728.508.698.699,534,400
07 Mar 20248.869.048.618.628.6216,656,458
06 Mar 20248.388.838.308.768.7616,718,878
05 Mar 20248.568.628.378.428.429,881,000
04 Mar 20248.868.908.388.698.6914,348,688
01 Mar 20248.889.198.638.808.8017,174,500
29 Feb 20248.008.567.918.568.5613,856,712
28 Feb 20248.949.098.068.088.0822,341,780
27 Feb 20248.628.988.578.978.9716,493,109
26 Feb 20248.889.178.588.788.7822,386,263
23 Feb 20248.208.538.108.458.4512,641,771
22 Feb 20247.848.197.838.198.1910,353,853
21 Feb 20247.798.207.787.927.9210,991,500
20 Feb 20247.667.957.507.937.938,056,209
19 Feb 20247.687.907.537.797.7911,045,197
08 Feb 20246.867.576.707.537.5310,760,527
07 Feb 20247.057.426.796.886.889,630,191
06 Feb 20246.607.306.337.117.118,703,326
05 Feb 20247.317.376.656.766.7610,364,950
02 Feb 20247.627.837.077.377.377,731,847
01 Feb 20247.577.827.417.667.666,576,571
31 Jan 20248.148.247.717.717.719,931,315
30 Jan 20248.458.678.208.238.238,526,671
29 Jan 20249.109.248.608.628.629,102,915
26 Jan 20249.149.329.069.099.099,133,600
25 Jan 20249.009.268.769.229.2213,734,341
24 Jan 20249.039.138.339.019.0117,417,620
23 Jan 20248.969.158.828.998.999,375,385
22 Jan 20249.679.708.929.059.0514,057,208
19 Jan 202410.2410.249.709.729.7213,968,000
18 Jan 202410.1510.429.9210.2710.2715,372,291
17 Jan 202410.7010.8810.3710.4010.4012,636,000
16 Jan 202410.9510.9610.4410.7710.7715,890,991
15 Jan 202410.8411.1610.6410.9210.9213,618,191
12 Jan 202411.4411.4510.9110.9510.9522,026,785
11 Jan 202411.1611.5511.0411.5411.5422,899,685
10 Jan 202411.6711.8011.1311.2511.2525,494,385
09 Jan 202410.6312.1410.6011.4411.4437,950,956
08 Jan 202410.8510.8910.5510.5610.5611,135,300
05 Jan 202411.4011.4510.8010.9510.9519,858,832
04 Jan 202411.6811.6811.3011.4011.4021,492,546
03 Jan 202411.2511.9811.1411.8211.8236,968,644
02 Jan 202411.4411.5611.2711.3011.3016,608,000
29 Dec 202311.2511.6711.1111.5011.5029,154,214
28 Dec 202310.3211.4910.2911.2911.2931,974,258
27 Dec 202310.7010.759.5810.3810.3829,066,573
26 Dec 202311.2611.3110.7410.8110.8127,939,600
25 Dec 202310.9811.7010.9711.4311.4337,598,142
22 Dec 202310.7811.1010.7011.0811.0827,931,281
21 Dec 202310.7210.9210.4110.7710.7715,966,600
20 Dec 202310.9111.0610.7610.8010.8019,787,344
19 Dec 202310.6811.0310.3310.9910.9926,304,500
18 Dec 202310.5710.9210.4310.7710.7718,297,882
15 Dec 202310.6910.7310.3810.5910.598,152,216
14 Dec 202310.7510.9010.6210.6510.6511,610,700
13 Dec 202310.4310.9010.3510.7310.7314,582,500
12 Dec 202310.4010.4610.3410.4310.435,120,500
11 Dec 202310.1810.4210.0610.4210.427,443,700
08 Dec 202310.4010.6010.1910.2110.217,175,200
07 Dec 202310.3410.4910.3410.4010.405,969,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...