Stock listing
Shanghai:688809 MaxOne Semiconductor (Suzhou) Co., Ltd. (强一股份) 股价
Follow MaxOne Semiconductor (Suzhou) Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688809
¥204.01 CNY -19.44 (-8.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥204.01 – ¥222.01 CNYOct 30, 2026
- Volume
- 1.78M sharesOct 30, 2026
- Market cap
- ¥26.43B CNYAt the close on Oct 30, 2026 · price × 129.6M shares outstanding
- Traded on an average day
- ¥694.1M CNYMedian day 1.60M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688809 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥204.01 | -19.44 | -8.7% | ¥216.00 | ¥222.01 | ¥204.01 | 1,779,649 | |
| ¥223.45 | -16.15 | -6.7% | ¥240.00 | ¥241.19 | ¥222.25 | 1,459,607 | |
| ¥239.60 | +10.96 | +4.8% | ¥236.55 | ¥242.88 | ¥232.07 | 2,034,382 | |
| ¥228.64 | -27.86 | -10.9% | ¥258.99 | ¥263.00 | ¥228.42 | 2,215,659 | |
| ¥256.50 | -15.25 | -5.6% | ¥269.00 | ¥269.11 | ¥254.62 | 1,466,541 | |
| ¥271.75 | +1.029 | +0.4% | ¥262.42 | ¥275.89 | ¥254.13 | 1,599,422 | |
| ¥270.72 | -20.79 | -7.1% | ¥292.10 | ¥292.14 | ¥270.00 | 1,667,281 | |
| ¥291.51 | -4.921 | -1.7% | ¥298.29 | ¥302.84 | ¥290.00 | 1,062,968 | |
| ¥296.43 | +4.429 | +1.5% | ¥289.89 | ¥302.09 | ¥284.65 | 1,129,825 | |
| ¥292.00 | -141.00 | -32.6% | ¥309.64 | ¥309.64 | ¥285.71 | 1,659,441 | |
| ¥433.00 | +6.00 | +1.4% | ¥432.00 | ¥439.65 | ¥430.01 | 900,560 | |
| ¥427.00 | -6.62 | -1.5% | ¥417.57 | ¥435.82 | ¥417.57 | 1,054,020 | |
| ¥433.62 | -34.23 | -7.3% | ¥467.00 | ¥467.00 | ¥432.00 | 1,078,263 | |
| ¥467.85 | +2.77 | +0.6% | ¥449.97 | ¥482.00 | ¥445.28 | 1,359,095 | |
| ¥465.08 | -14.52 | -3.0% | ¥475.10 | ¥495.00 | ¥460.19 | 1,251,900 | |
| ¥479.60 | +9.60 | +2.0% | ¥465.00 | ¥489.00 | ¥452.30 | 1,669,857 | |
| ¥470.00 | -18.64 | -3.8% | ¥489.32 | ¥492.98 | ¥465.00 | 962,184 | |
| ¥488.64 | -5.10 | -1.0% | ¥490.00 | ¥504.80 | ¥482.11 | 970,358 | |
| ¥493.74 | +30.94 | +6.7% | ¥463.90 | ¥498.00 | ¥459.00 | 1,338,573 | |
| ¥462.80 | -35.20 | -7.1% | ¥496.90 | ¥500.00 | ¥460.11 | 1,246,462 | |
| ¥498.00 | -7.01 | -1.4% | ¥504.80 | ¥516.88 | ¥496.80 | 885,419 | |
| ¥505.01 | -2.09 | -0.4% | ¥509.07 | ¥511.99 | ¥504.03 | 593,722 | |
| ¥507.10 | -17.50 | -3.3% | ¥530.00 | ¥534.00 | ¥503.00 | 1,611,340 | |
| ¥524.60 | -8.20 | -1.5% | ¥536.00 | ¥541.20 | ¥518.12 | 1,190,772 | |
| ¥532.80 | +3.30 | +0.6% | ¥534.50 | ¥547.17 | ¥526.11 | 1,565,031 | |
| ¥529.50 | -9.32 | -1.7% | ¥540.00 | ¥540.99 | ¥517.00 | 1,399,019 | |
| ¥538.82 | +9.32 | +1.8% | ¥530.00 | ¥547.72 | ¥516.00 | 1,627,263 | |
| ¥529.50 | +5.50 | +1.0% | ¥518.66 | ¥541.00 | ¥515.66 | 1,234,845 | |
| ¥524.00 | +29.19 | +5.9% | ¥498.00 | ¥548.99 | ¥494.81 | 2,605,958 | |
| ¥494.81 | -4.19 | -0.8% | ¥480.00 | ¥507.44 | ¥475.80 | 2,229,865 | |
| ¥499.00 | +22.00 | +4.6% | ¥477.00 | ¥504.28 | ¥473.00 | 2,044,601 | |
| ¥477.00 | +17.98 | +3.9% | ¥462.66 | ¥486.99 | ¥461.20 | 1,923,307 | |
| ¥459.02 | +19.00 | +4.3% | ¥438.00 | ¥478.00 | ¥437.00 | 2,391,716 | |
| ¥440.02 | +34.99 | +8.6% | ¥416.66 | ¥442.00 | ¥406.00 | 2,395,559 | |
| ¥405.03 | -46.18 | -10.2% | ¥451.21 | ¥456.78 | ¥400.04 | 2,697,770 | |
| ¥451.21 | +3.83 | +0.9% | ¥452.00 | ¥463.00 | ¥445.02 | 1,301,439 | |
| ¥447.38 | -1.12 | -0.2% | ¥444.27 | ¥454.84 | ¥436.00 | 1,028,208 | |
| ¥448.50 | -23.21 | -4.9% | ¥478.76 | ¥481.00 | ¥448.09 | 1,326,159 | |
| ¥471.71 | +17.57 | +3.9% | ¥426.80 | ¥476.38 | ¥426.00 | 2,088,313 | |
| ¥454.14 | -4.88 | -1.1% | ¥455.54 | ¥473.69 | ¥454.14 | 1,349,403 | |
| ¥459.02 | +17.70 | +4.0% | ¥443.87 | ¥459.99 | ¥433.00 | 1,499,567 | |
| ¥441.32 | +19.62 | +4.7% | ¥420.02 | ¥454.84 | ¥420.02 | 1,749,408 | |
| ¥421.70 | -16.80 | -3.8% | ¥430.00 | ¥435.50 | ¥410.00 | 1,442,910 | |
| ¥438.50 | -8.65 | -1.9% | ¥445.00 | ¥449.99 | ¥423.01 | 1,606,043 | |
| ¥447.15 | -7.08 | -1.6% | ¥453.01 | ¥459.94 | ¥438.33 | 1,247,344 | |
| ¥454.23 | -10.92 | -2.3% | ¥477.80 | ¥482.00 | ¥443.00 | 1,651,937 | |
| ¥465.15 | -47.65 | -9.3% | ¥495.02 | ¥510.00 | ¥463.01 | 1,890,535 | |
| ¥512.80 | +25.80 | +5.3% | ¥485.60 | ¥516.89 | ¥481.21 | 2,256,217 | |
| ¥487.00 | +18.10 | +3.9% | ¥467.00 | ¥491.99 | ¥467.00 | 1,658,405 | |
| ¥468.90 | -0.87 | -0.2% | ¥476.97 | ¥484.00 | ¥463.00 | 1,172,076 | |
| ¥469.77 | -5.23 | -1.1% | ¥480.66 | ¥500.00 | ¥468.01 | 2,114,245 | |
| ¥475.00 | +14.93 | +3.2% | ¥465.00 | ¥479.88 | ¥461.00 | 1,198,945 | |
| ¥460.07 | -23.91 | -4.9% | ¥475.00 | ¥481.99 | ¥458.03 | 1,285,497 | |
| ¥483.98 | +0.95 | +0.2% | ¥480.20 | ¥490.01 | ¥469.00 | 1,682,973 | |
| ¥483.03 | +15.03 | +3.2% | ¥464.51 | ¥489.04 | ¥456.03 | 1,919,831 | |
| ¥468.00 | -5.00 | -1.1% | ¥456.00 | ¥482.32 | ¥455.70 | 1,615,172 | |
| ¥473.00 | +30.14 | +6.8% | ¥438.00 | ¥477.90 | ¥436.66 | 2,185,357 | |
| ¥442.86 | +29.53 | +7.1% | ¥416.44 | ¥443.00 | ¥405.21 | 1,883,258 | |
| ¥413.33 | -27.70 | -6.3% | ¥435.00 | ¥447.00 | ¥413.01 | 1,521,714 | |
| ¥441.03 | +28.03 | +6.8% | ¥455.00 | ¥482.80 | ¥439.15 | 2,350,061 | |
| ¥413.00 | -38.55 | -8.5% | ¥448.00 | ¥449.90 | ¥413.00 | 2,259,473 |
- Ticker
- Shanghai:688809
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Share Repurchase Plan through Call Auction
Latest news
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Share Repurchase Plan through Call Auction
Oct 30, 2026
Closed ¥204.01 (-8.7%) on Oct 30, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Resolutions of the 14th Meeting of the 2nd Board of Directors
Oct 30, 2026
Closed ¥204.01 (-8.7%) on Oct 30, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on the Proposal for Share Repurchase by the Controlling Shareholder, Actual Controller and Chairman
Oct 28, 2026
Closed ¥239.60 (+4.8%) on Oct 28, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Report for Q3 2026
Oct 27, 2026
Closed ¥228.64 (-10.9%) on Oct 27, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Resolutions of the 13th Meeting of the 2nd Board of Directors
Oct 27, 2026
Closed ¥228.64 (-10.9%) on Oct 27, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 27, 2026
Closed ¥228.64 (-10.9%) on Oct 27, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Implementation Results of Dividend Distribution for the First Half of 2026 and Listing of Shares
Oct 23, 2026
Closed ¥271.75 (+0.4%) on Oct 23, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Progress of External Investment and Completion of Industrial and Commercial Registration Changes by Wholly-owned Subsidiary
Oct 21, 2026
Closed ¥291.51 (-1.7%) on Oct 21, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 16, 2026
Closed ¥433.00 (+1.4%) on Oct 16, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary
Oct 14, 2026
Closed ¥433.62 (-7.3%) on Oct 14, 2026
MaxOne Semiconductor (Suzhou) Co., Ltd. on 6ix
- News releases
- 44 in the last 12 months · 44 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about MaxOne Semiconductor (Suzhou) Co., Ltd.