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
¥248.95 CNY +14.51 (+6.2%)
Close on Nov 10, 2026
- Day range
- ¥237.00 – ¥252.90 CNYNov 10, 2026
- Volume
- 3.27M sharesNov 10, 2026
- Market cap
- ¥45.16B CNYAt the close on Nov 10, 2026 · price × 181.4M shares outstanding
- Traded on an average day
- ¥895.7M CNYMedian day 2.60M shares · last 3 months, Aug 10, 2026 – Nov 10, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 10, 2026 · SSE:688809 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥248.95 | +14.51 | +6.2% | ¥241.88 | ¥252.90 | ¥237.00 | 3,268,569 | |
| ¥234.44 | +1.04 | +0.4% | ¥238.00 | ¥242.00 | ¥226.00 | 1,977,752 | |
| ¥233.40 | -5.59 | -2.3% | ¥225.01 | ¥244.30 | ¥225.01 | 3,374,437 | |
| ¥238.99 | +15.08 | +6.7% | ¥225.59 | ¥247.78 | ¥224.50 | 4,946,231 | |
| ¥223.91 | +37.32 | +20.0% | ¥189.66 | ¥223.91 | ¥187.01 | 3,903,014 | |
| ¥186.59 | -18.99 | -9.2% | ¥202.00 | ¥202.07 | ¥182.30 | 2,210,377 | |
| ¥205.58 | +1.57 | +0.8% | ¥209.42 | ¥212.70 | ¥200.56 | 2,127,480 | |
| ¥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 | 2,334,193 | |
| ¥291.51 | -4.922 | -1.7% | ¥298.29 | ¥302.84 | ¥290.00 | 1,488,155 | |
| ¥296.43 | +4.429 | +1.5% | ¥289.89 | ¥302.09 | ¥284.65 | 1,581,755 | |
| ¥292.00 | -17.29 | -5.6% | ¥309.64 | ¥309.64 | ¥285.71 | 2,323,217 | |
| ¥309.29 | +4.286 | +1.4% | ¥308.57 | ¥314.04 | ¥307.15 | 1,765,098 | |
| ¥305.00 | -4.729 | -1.5% | ¥298.26 | ¥311.30 | ¥298.26 | 2,065,879 | |
| ¥309.73 | -24.45 | -7.3% | ¥333.57 | ¥333.57 | ¥308.57 | 2,113,395 | |
| ¥334.18 | +1.979 | +0.6% | ¥321.41 | ¥344.29 | ¥318.06 | 2,663,826 | |
| ¥332.20 | -10.37 | -3.0% | ¥339.36 | ¥353.57 | ¥328.71 | 2,453,724 | |
| ¥342.57 | +6.857 | +2.0% | ¥332.14 | ¥349.29 | ¥323.07 | 3,272,919 | |
| ¥335.71 | -13.31 | -3.8% | ¥349.51 | ¥352.13 | ¥332.14 | 1,885,880 | |
| ¥349.03 | -3.643 | -1.0% | ¥350.00 | ¥360.57 | ¥344.36 | 1,901,901 | |
| ¥352.67 | +22.10 | +6.7% | ¥331.36 | ¥355.71 | ¥327.86 | 2,623,603 | |
| ¥330.57 | -25.14 | -7.1% | ¥354.93 | ¥357.14 | ¥328.65 | 2,443,064 | |
| ¥355.71 | -5.007 | -1.4% | ¥360.57 | ¥369.20 | ¥354.86 | 1,735,420 | |
| ¥360.72 | -1.493 | -0.4% | ¥363.62 | ¥365.71 | ¥360.02 | 1,163,694 | |
| ¥362.21 | -12.50 | -3.3% | ¥378.57 | ¥381.43 | ¥359.29 | 3,158,226 | |
| ¥374.71 | -5.857 | -1.5% | ¥382.86 | ¥386.57 | ¥370.09 | 2,333,912 | |
| ¥380.57 | +2.357 | +0.6% | ¥381.79 | ¥390.84 | ¥375.79 | 3,067,460 | |
| ¥378.21 | -6.657 | -1.7% | ¥385.71 | ¥386.42 | ¥369.29 | 2,742,076 | |
| ¥384.87 | +6.657 | +1.8% | ¥378.57 | ¥391.23 | ¥368.57 | 3,189,435 | |
| ¥378.21 | +3.929 | +1.0% | ¥370.47 | ¥386.43 | ¥368.33 | 2,420,296 | |
| ¥374.29 | +20.85 | +5.9% | ¥355.71 | ¥392.14 | ¥353.44 | 5,107,677 | |
| ¥353.44 | -2.993 | -0.8% | ¥342.86 | ¥362.46 | ¥339.86 | 4,370,535 | |
| ¥356.43 | +15.71 | +4.6% | ¥340.71 | ¥360.20 | ¥337.86 | 4,007,417 | |
| ¥340.71 | +12.84 | +3.9% | ¥330.47 | ¥347.85 | ¥329.43 | 3,769,681 | |
| ¥327.87 | +13.57 | +4.3% | ¥312.86 | ¥341.43 | ¥312.14 | 4,687,763 | |
| ¥314.30 | +24.99 | +8.6% | ¥297.61 | ¥315.71 | ¥290.00 | 4,695,295 | |
| ¥289.31 | -32.99 | -10.2% | ¥322.29 | ¥326.27 | ¥285.74 | 5,287,629 | |
| ¥322.29 | +2.736 | +0.9% | ¥322.86 | ¥330.71 | ¥317.87 | 2,550,820 | |
| ¥319.56 | -0.80 | -0.2% | ¥317.34 | ¥324.89 | ¥311.43 | 2,015,287 | |
| ¥320.36 | -16.58 | -4.9% | ¥341.97 | ¥343.57 | ¥320.06 | 2,599,271 | |
| ¥336.94 | +12.55 | +3.9% | ¥304.86 | ¥340.27 | ¥304.29 | 4,093,093 | |
| ¥324.39 | -3.486 | -1.1% | ¥325.39 | ¥338.35 | ¥324.39 | 2,644,830 | |
| ¥327.87 | +12.64 | +4.0% | ¥317.05 | ¥328.56 | ¥309.29 | 2,939,150 | |
| ¥315.23 | +14.01 | +4.7% | ¥300.01 | ¥324.89 | ¥300.01 | 3,428,839 | |
| ¥301.21 | -12.00 | -3.8% | ¥307.14 | ¥311.07 | ¥292.86 | 2,828,104 | |
| ¥313.21 | -6.179 | -1.9% | ¥317.86 | ¥321.42 | ¥302.15 | 3,147,844 | |
| ¥319.39 | -5.057 | -1.6% | ¥323.58 | ¥328.53 | ¥313.09 | 2,444,793 | |
| ¥324.45 | -7.80 | -2.3% | ¥341.29 | ¥344.29 | ¥316.43 | 3,237,795 | |
| ¥332.25 | -34.04 | -9.3% | ¥353.59 | ¥364.29 | ¥330.72 | 3,705,449 | |
| ¥366.29 | +18.43 | +5.3% | ¥346.86 | ¥369.21 | ¥343.72 | 4,422,184 | |
| ¥347.86 | +12.93 | +3.9% | ¥333.57 | ¥351.42 | ¥333.57 | 3,250,474 | |
| ¥334.93 | -0.621 | -0.2% | ¥340.69 | ¥345.71 | ¥330.71 | 2,297,268 | |
| ¥335.55 | -3.736 | -1.1% | ¥343.33 | ¥357.14 | ¥334.29 | 4,143,920 | |
| ¥339.29 | +10.66 | +3.2% | ¥332.14 | ¥342.77 | ¥329.29 | 2,349,932 | |
| ¥328.62 | -17.08 | -4.9% | ¥339.29 | ¥344.28 | ¥327.16 | 2,519,573 | |
| ¥345.70 | +0.679 | +0.2% | ¥343.00 | ¥350.01 | ¥335.00 | 3,298,627 |
Splits
1 split · SSE:688809 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 7-for-5 | Split |
- Ticker
- Shanghai:688809
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Obtaining a Commitment Letter for a Special Loan for Share Repurchase from a Financial Institution
Nov 10, 2026
Closed ¥248.95 (+6.2%) on Nov 10, 2026
(688809)"MAXONE SEMICONDUCTOR (SUZHOU) CO., LTD."Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders Holding Unrestricted Shares Concerning Share Repurchase
Nov 4, 2026
Closed ¥223.91 (+20.0%) on Nov 4, 2026
(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
MaxOne Semiconductor (Suzhou) Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 46 in the last 12 months · 46 in all · newest Nov 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about MaxOne Semiconductor (Suzhou) Co., Ltd.