Stock listing
Shenzhen:300782 Maxscend Microelectronics Company Limited (卓胜微) 股价
Follow Maxscend Microelectronics Company Limited into a list and get an email when it puts out news.
Share price · SZSE:300782
¥50.10 CNY -4.28 (-7.9%)
Close on Oct 30, 2026
- Day range
- ¥50.10 – ¥55.85 CNYOct 30, 2026
- Volume
- 14.60M sharesOct 30, 2026
- Market cap
- ¥28.81B CNYAt the close on Oct 30, 2026 · price × 575.0M shares outstanding
- 52-week range
- ¥50.10 – ¥144.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥746.0M CNYMedian day 9.74M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300782 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥50.10 | -4.28 | -7.9% | ¥53.51 | ¥55.85 | ¥50.10 | 14,600,690 | |
| ¥54.38 | -1.62 | -2.9% | ¥55.50 | ¥55.97 | ¥54.38 | 7,894,488 | |
| ¥56.00 | +2.10 | +3.9% | ¥54.91 | ¥57.18 | ¥52.40 | 13,148,383 | |
| ¥53.90 | -2.93 | -5.2% | ¥57.56 | ¥57.85 | ¥53.90 | 6,702,843 | |
| ¥56.83 | -1.03 | -1.8% | ¥56.93 | ¥58.49 | ¥56.60 | 7,490,226 | |
| ¥57.86 | +2.52 | +4.6% | ¥54.54 | ¥58.00 | ¥52.90 | 9,895,937 | |
| ¥55.34 | -1.03 | -1.8% | ¥56.19 | ¥56.79 | ¥55.21 | 6,821,113 | |
| ¥56.37 | +0.03 | +0.1% | ¥56.42 | ¥57.44 | ¥56.05 | 5,390,082 | |
| ¥56.34 | +1.95 | +3.6% | ¥54.10 | ¥56.80 | ¥53.94 | 7,144,573 | |
| ¥54.39 | -0.37 | -0.7% | ¥54.57 | ¥55.05 | ¥53.25 | 6,530,578 | |
| ¥54.76 | -0.47 | -0.9% | ¥56.28 | ¥56.63 | ¥54.58 | 7,737,474 | |
| ¥55.23 | -2.87 | -4.9% | ¥56.00 | ¥57.21 | ¥55.10 | 10,525,035 | |
| ¥58.10 | -2.01 | -3.3% | ¥59.61 | ¥60.00 | ¥57.70 | 8,035,459 | |
| ¥60.11 | -0.37 | -0.6% | ¥59.46 | ¥60.88 | ¥58.00 | 8,733,717 | |
| ¥60.48 | -1.94 | -3.1% | ¥61.99 | ¥62.06 | ¥60.37 | 6,682,548 | |
| ¥62.42 | -2.23 | -3.4% | ¥64.12 | ¥64.35 | ¥60.62 | 11,220,182 | |
| ¥64.65 | -5.52 | -7.9% | ¥69.56 | ¥70.19 | ¥64.20 | 12,100,497 | |
| ¥70.17 | +0.09 | +0.1% | ¥71.03 | ¥71.43 | ¥69.30 | 8,153,182 | |
| ¥70.08 | -0.17 | -0.2% | ¥70.13 | ¥70.86 | ¥69.54 | 7,589,334 | |
| ¥70.25 | -5.53 | -7.3% | ¥75.53 | ¥75.70 | ¥69.95 | 12,321,141 | |
| ¥75.78 | -0.98 | -1.3% | ¥76.66 | ¥79.00 | ¥75.70 | 14,304,940 | |
| ¥76.76 | +2.01 | +2.7% | ¥74.75 | ¥77.35 | ¥74.28 | 10,680,572 | |
| ¥74.75 | -1.59 | -2.1% | ¥77.53 | ¥78.06 | ¥74.46 | 9,914,503 | |
| ¥76.34 | +2.60 | +3.5% | ¥75.35 | ¥78.88 | ¥75.00 | 15,226,507 | |
| ¥73.74 | +2.09 | +2.9% | ¥72.71 | ¥74.50 | ¥72.71 | 9,250,636 | |
| ¥71.65 | -1.65 | -2.3% | ¥72.58 | ¥73.66 | ¥71.29 | 7,290,472 | |
| ¥73.30 | +3.32 | +4.7% | ¥70.00 | ¥73.66 | ¥69.50 | 10,853,245 | |
| ¥69.98 | -0.72 | -1.0% | ¥70.21 | ¥71.76 | ¥69.84 | 5,990,950 | |
| ¥70.70 | -0.30 | -0.4% | ¥70.50 | ¥72.35 | ¥69.86 | 6,217,905 | |
| ¥71.00 | -1.02 | -1.4% | ¥72.05 | ¥72.99 | ¥69.43 | 8,230,840 | |
| ¥72.02 | -1.87 | -2.5% | ¥73.29 | ¥74.00 | ¥71.90 | 8,274,009 | |
| ¥73.89 | +2.28 | +3.2% | ¥72.48 | ¥77.25 | ¥72.16 | 15,614,401 | |
| ¥71.61 | -2.09 | -2.8% | ¥73.50 | ¥74.64 | ¥71.30 | 8,801,184 | |
| ¥73.70 | +2.22 | +3.1% | ¥72.53 | ¥74.34 | ¥71.55 | 8,967,310 | |
| ¥71.48 | -1.41 | -1.9% | ¥73.51 | ¥74.79 | ¥71.07 | 7,656,996 | |
| ¥72.89 | -0.61 | -0.8% | ¥74.29 | ¥74.95 | ¥72.45 | 6,547,796 | |
| ¥73.50 | -2.02 | -2.7% | ¥74.50 | ¥74.92 | ¥73.38 | 6,887,295 | |
| ¥75.52 | -3.46 | -4.4% | ¥78.33 | ¥78.78 | ¥75.50 | 9,350,031 | |
| ¥78.98 | +1.59 | +2.1% | ¥75.85 | ¥78.99 | ¥75.58 | 7,695,339 | |
| ¥77.39 | -2.61 | -3.3% | ¥79.24 | ¥80.44 | ¥77.32 | 8,423,018 | |
| ¥80.00 | +3.13 | +4.1% | ¥77.40 | ¥80.80 | ¥76.94 | 12,393,534 | |
| ¥76.87 | +1.02 | +1.3% | ¥75.64 | ¥78.63 | ¥75.10 | 12,633,670 | |
| ¥75.85 | +1.30 | +1.7% | ¥73.63 | ¥76.39 | ¥72.27 | 9,284,361 | |
| ¥74.55 | -2.59 | -3.4% | ¥76.59 | ¥77.43 | ¥72.92 | 8,992,139 | |
| ¥77.14 | +0.44 | +0.6% | ¥76.00 | ¥78.58 | ¥75.93 | 7,366,268 | |
| ¥76.70 | +0.56 | +0.7% | ¥76.78 | ¥79.01 | ¥76.01 | 9,740,328 | |
| ¥76.14 | -5.54 | -6.8% | ¥79.00 | ¥80.59 | ¥75.80 | 12,219,160 | |
| ¥81.68 | -0.81 | -1.0% | ¥82.88 | ¥83.20 | ¥80.00 | 10,008,017 | |
| ¥82.49 | +3.62 | +4.6% | ¥79.50 | ¥83.25 | ¥79.01 | 12,900,163 | |
| ¥78.87 | -0.08 | -0.1% | ¥79.30 | ¥80.34 | ¥77.60 | 10,080,715 | |
| ¥78.95 | -1.17 | -1.5% | ¥80.29 | ¥82.00 | ¥78.53 | 16,125,905 | |
| ¥80.12 | +2.57 | +3.3% | ¥77.45 | ¥82.00 | ¥77.45 | 16,919,893 | |
| ¥77.55 | +1.14 | +1.5% | ¥75.90 | ¥79.56 | ¥75.44 | 14,986,214 | |
| ¥76.41 | -1.61 | -2.1% | ¥78.43 | ¥78.88 | ¥75.16 | 12,147,965 | |
| ¥78.02 | +2.64 | +3.5% | ¥75.30 | ¥78.20 | ¥74.00 | 16,320,615 | |
| ¥75.38 | +2.51 | +3.4% | ¥71.11 | ¥77.60 | ¥71.02 | 19,172,012 | |
| ¥72.87 | +0.53 | +0.7% | ¥71.00 | ¥73.96 | ¥70.66 | 19,031,566 | |
| ¥72.34 | +5.32 | +7.9% | ¥68.50 | ¥72.42 | ¥67.53 | 15,762,351 | |
| ¥67.02 | -0.90 | -1.3% | ¥67.90 | ¥68.68 | ¥66.50 | 9,893,230 | |
| ¥67.92 | +3.20 | +4.9% | ¥68.59 | ¥70.47 | ¥67.61 | 18,217,744 | |
| ¥64.72 | -3.29 | -4.8% | ¥67.22 | ¥67.88 | ¥64.55 | 16,124,982 |
- Ticker
- Shenzhen:300782
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Maxscend Microelectronics Company: 2025 saw a 16.96% revenue drop and a net loss amid Fab-Lite transition and industry headwinds
Latest news
Maxscend Microelectronics Company: 2025 saw a 16.96% revenue drop and a net loss amid Fab-Lite transition and industry headwinds
Apr 27, 2026
Closed ¥104.69 (-1.8%) on Apr 28, 2026
Maxscend Microelectronics Prelim 2025 Net Loss At 268.0 Million Yuan
Mar 6, 2026
Closed ¥81.00 (-1.5%) on Mar 9, 2026
Maxscend Micorelectronics Sees 2025 Net Loss
Jan 12, 2026
Closed ¥82.40 (-2.8%) on Jan 13, 2026
Maxscend Microelectronics Company Limited on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 3 in the last 12 months · 10 in all · newest Apr 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Maxscend Microelectronics Company Limited.