Maccura Biotechnology Co.Ltd - 300463.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.43	11.39	11.39	11.46	11.29	4.16M
December 03, 2025	11.51	11.43	11.43	11.54	11.39	4.17M
December 02, 2025	11.58	11.5	11.5	11.58	11.45	3.27M
December 01, 2025	11.54	11.54	11.54	11.66	11.48	5.17M
November 28, 2025	11.43	11.48	11.48	11.49	11.37	3.64M
November 27, 2025	11.46	11.43	11.43	11.52	11.39	4.36M
November 26, 2025	11.52	11.48	11.48	11.74	11.47	5.58M
November 25, 2025	11.48	11.51	11.51	11.59	11.4	4.38M
November 24, 2025	11.35	11.45	11.45	11.46	11.32	4.86M
November 21, 2025	11.65	11.31	11.31	11.78	11.31	8.71M
November 20, 2025	11.79	11.71	11.71	11.83	11.66	4.54M
November 19, 2025	11.93	11.75	11.75	11.98	11.72	5.68M
November 18, 2025	12.03	11.94	11.94	12.07	11.88	5.57M
November 17, 2025	12.18	12.04	12.04	12.2	12.01	6.03M
November 14, 2025	11.8	12.2	12.2	12.31	11.8	7.24M
November 13, 2025	12.08	12.16	12.16	12.21	11.96	6.32M
November 12, 2025	12.07	12.06	12.06	12.15	12.02	6.2M
November 11, 2025	12.02	12.04	12.04	12.07	11.93	4.48M
November 10, 2025	11.92	12	12	12.02	11.88	4.77M
November 07, 2025	11.8	11.89	11.89	11.93	11.78	3.63M
November 06, 2025	11.89	11.85	11.85	11.9	11.79	4.24M
November 05, 2025	11.71	11.88	11.88	11.92	11.69	6.42M
November 04, 2025	11.78	11.76	11.76	11.8	11.68	5.23M
November 03, 2025	11.77	11.76	11.76	11.8	11.66	4.87M
October 31, 2025	11.5	11.7	11.7	11.72	11.47	6.54M
October 30, 2025	11.53	11.48	11.48	11.59	11.47	4.88M
October 29, 2025	11.6	11.53	11.53	11.63	11.47	5.33M
October 28, 2025	11.64	11.6	11.6	11.7	11.56	4.94M
October 27, 2025	11.66	11.64	11.64	11.7	11.55	5.93M
October 24, 2025	11.72	11.69	11.69	11.82	11.68	4.66M
October 23, 2025	11.7	11.71	11.71	11.72	11.6	4.54M
October 22, 2025	11.65	11.67	11.67	11.72	11.6	4.5M
October 21, 2025	11.53	11.63	11.63	11.65	11.49	4.67M
October 20, 2025	11.49	11.51	11.51	11.58	11.43	3.74M
October 17, 2025	11.6	11.47	11.47	11.65	11.45	5.62M
October 16, 2025	11.6	11.59	11.59	11.64	11.53	4.74M
October 15, 2025	11.45	11.6	11.6	11.62	11.41	5.64M
October 14, 2025	11.43	11.42	11.42	11.56	11.39	5.61M
October 13, 2025	11.4	11.43	11.43	11.46	11.23	5.83M
October 10, 2025	11.52	11.59	11.59	11.6	11.49	5.34M
October 09, 2025	11.69	11.54	11.54	11.69	11.49	6.8M
September 30, 2025	11.59	11.63	11.63	11.68	11.54	3.9M
September 29, 2025	11.58	11.61	11.61	11.64	11.41	5.25M
September 26, 2025	11.62	11.57	11.57	11.66	11.45	3.59M
September 25, 2025	11.71	11.63	11.63	11.75	11.58	5.09M
September 24, 2025	11.57	11.71	11.71	11.72	11.56	5.05M
September 23, 2025	11.8	11.64	11.64	11.8	11.42	7.64M
September 22, 2025	11.81	11.79	11.79	11.89	11.69	5.54M
September 19, 2025	11.91	11.78	11.78	12.02	11.77	6.77M
September 18, 2025	12.08	11.93	11.93	12.18	11.87	9.39M
September 17, 2025	12.19	12.09	12.09	12.24	12.07	6.11M
September 16, 2025	12.19	12.19	12.19	12.22	12.08	4.13M
September 15, 2025	12.25	12.18	12.18	12.3	12.15	3.56M
September 12, 2025	12.31	12.26	12.26	12.4	12.18	6.16M
September 11, 2025	12.21	12.28	12.28	12.3	12.02	5.62M
September 10, 2025	12.22	12.22	12.22	12.34	12.2	4.69M
September 09, 2025	12.44	12.27	12.27	12.48	12.19	6.37M
September 08, 2025	12.15	12.47	12.47	12.52	12.14	11.34M
September 05, 2025	12.03	12.17	12.17	12.18	11.92	6.11M
September 04, 2025	12	12.02	12.02	12.14	11.89	7.36M

Maccura Biotechnology Co.Ltd (300463.SZ) SHZ