Maiquer Group CO.,LTD (002719.SZ) SHZ
9.42
+0.06(+0.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.42
+0.06(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.35 | 9.42 | 9.42 | 9.64 | 9.2 | 6.63M |
| March 12, 2026 | 9.67 | 9.36 | 9.36 | 9.69 | 9.3 | 6.08M |
| March 11, 2026 | 9.89 | 9.64 | 9.64 | 9.95 | 9.61 | 5.42M |
| March 10, 2026 | 9.34 | 9.7 | 9.7 | 9.77 | 9.34 | 2.67M |
| March 09, 2026 | 9.53 | 9.47 | 9.47 | 9.64 | 9.31 | 5.87M |
| March 06, 2026 | 9.34 | 9.58 | 9.58 | 9.64 | 9.3 | 7.63M |
| March 05, 2026 | 9.13 | 9.35 | 9.35 | 9.8 | 9.13 | 8.33M |
| March 04, 2026 | 9.81 | 8.9 | 8.9 | 9.81 | 8.81 | 4.34M |
| March 03, 2026 | 9.41 | 9.05 | 9.05 | 9.44 | 9 | 8.29M |
| March 02, 2026 | 9.38 | 9.25 | 9.25 | 9.73 | 9.16 | 8.36M |
| February 27, 2026 | 9.81 | 9.69 | 9.69 | 9.82 | 9.58 | 4.71M |
| February 26, 2026 | 9.9 | 9.81 | 9.81 | 9.97 | 9.61 | 5.92M |
| February 25, 2026 | 9.7 | 9.81 | 9.81 | 9.86 | 9.67 | 5.75M |
| February 24, 2026 | 9.46 | 9.7 | 9.7 | 9.72 | 9.46 | 6.6M |
| February 13, 2026 | 9.5 | 9.44 | 0 | 9.64 | 9.39 | 6.58M |
| February 12, 2026 | 9.75 | 9.47 | 0 | 9.75 | 9.45 | 6.76M |
| February 11, 2026 | 9.8 | 9.72 | 0 | 9.83 | 9.58 | 6.37M |
| February 10, 2026 | 9.82 | 9.8 | 0 | 9.89 | 9.71 | 7.09M |
| February 09, 2026 | 9.72 | 9.82 | 0 | 9.89 | 9.68 | 8.59M |
| February 06, 2026 | 9.54 | 9.68 | 0 | 9.79 | 9.53 | 6.79M |
| February 05, 2026 | 9.45 | 9.57 | 0 | 9.84 | 9.45 | 8.63M |
| February 04, 2026 | 9.46 | 9.54 | 0 | 9.61 | 9.35 | 10.47M |
| February 03, 2026 | 9.3 | 9.45 | 0 | 9.68 | 9.22 | 16.49M |
| February 02, 2026 | 8.96 | 9.14 | 0 | 9.48 | 8.78 | 19.09M |
| January 30, 2026 | 8.62 | 8.78 | 0 | 8.84 | 8.57 | 9.53M |
| January 29, 2026 | 8.77 | 8.67 | 0 | 8.91 | 8.59 | 7.9M |
| January 28, 2026 | 8.89 | 8.78 | 0 | 9.04 | 8.76 | 9.21M |
| January 27, 2026 | 9.15 | 9.08 | 0 | 9.19 | 8.77 | 9.24M |
| January 26, 2026 | 9.22 | 9.15 | 0 | 9.29 | 8.93 | 7.02M |
| January 23, 2026 | 9.19 | 9.21 | 0 | 9.22 | 9.07 | 5.87M |
| January 22, 2026 | 9 | 9.15 | 0 | 9.18 | 8.92 | 5.84M |
| January 21, 2026 | 8.85 | 8.98 | 0 | 9 | 8.73 | 5.88M |
| January 20, 2026 | 8.81 | 8.88 | 0 | 8.98 | 8.78 | 6.8M |
| January 19, 2026 | 8.6 | 8.81 | 0 | 8.83 | 8.49 | 7.54M |
| January 16, 2026 | 8.77 | 8.6 | 0 | 8.8 | 8.54 | 5.37M |
| January 15, 2026 | 8.76 | 8.75 | 0 | 8.78 | 8.62 | 4.78M |
| January 14, 2026 | 8.75 | 8.76 | 0 | 8.88 | 8.56 | 6.95M |
| January 13, 2026 | 8.84 | 8.75 | 0 | 8.88 | 8.74 | 8M |
| January 12, 2026 | 8.73 | 8.82 | 0 | 8.84 | 8.71 | 7.03M |
| January 09, 2026 | 8.58 | 8.67 | 0 | 8.68 | 8.49 | 7.9M |
| January 08, 2026 | 8.34 | 8.57 | 0 | 8.59 | 8.31 | 9.01M |
| January 07, 2026 | 8.53 | 8.37 | 0 | 8.57 | 8.32 | 8.03M |
| January 06, 2026 | 8.49 | 8.53 | 0 | 8.71 | 8.46 | 9.16M |
| January 05, 2026 | 8.53 | 8.48 | 0 | 8.64 | 8.45 | 8.39M |
| December 31, 2025 | 8.57 | 8.54 | 0 | 8.6 | 8.36 | 7.21M |
| December 30, 2025 | 8.7 | 8.57 | 0 | 8.7 | 8.48 | 6.09M |
| December 29, 2025 | 8.74 | 8.73 | 0 | 8.81 | 8.59 | 5.83M |
| December 26, 2025 | 8.79 | 8.74 | 0 | 8.86 | 8.7 | 6.38M |
| December 25, 2025 | 8.79 | 8.83 | 0 | 8.87 | 8.7 | 7.58M |
| December 24, 2025 | 8.84 | 8.76 | 0 | 8.85 | 8.71 | 7.04M |
| December 23, 2025 | 9.14 | 8.84 | 0 | 9.17 | 8.68 | 10.78M |
| December 22, 2025 | 9.21 | 9.1 | 0 | 9.22 | 9.03 | 11.15M |
| December 19, 2025 | 8.94 | 9.21 | 0 | 9.25 | 8.75 | 12.32M |
| December 18, 2025 | 8.71 | 8.86 | 0 | 9.04 | 8.64 | 12.39M |
| December 17, 2025 | 8.6 | 8.75 | 0 | 8.84 | 8.42 | 13.24M |
| December 16, 2025 | 8.64 | 8.6 | 0 | 8.88 | 8.6 | 13.02M |
| December 15, 2025 | 8.3 | 8.71 | 0 | 8.77 | 8.24 | 18.5M |
| December 12, 2025 | 8.65 | 8.3 | 0 | 8.65 | 8.26 | 14.1M |
| December 11, 2025 | 9.27 | 8.66 | 0 | 9.29 | 8.63 | 14.55M |
| December 10, 2025 | 9.68 | 9.23 | 0 | 9.7 | 9.2 | 8.56M |