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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.79	11.69	11.69	11.85	11.68	7.69M
February 12, 2026	11.99	11.82	11.82	11.99	11.78	9.82M
February 11, 2026	12.02	11.96	11.96	12.06	11.95	6.69M
February 10, 2026	12.08	12.02	12.02	12.11	12.01	7.83M
February 09, 2026	12.1	12.09	12.09	12.14	12.03	9.05M
February 06, 2026	11.95	12.03	12.03	12.19	11.92	11.94M
February 05, 2026	12.07	11.99	11.99	12.14	11.98	9.76M
February 04, 2026	12	12.15	12.15	12.15	11.9	13.15M
February 03, 2026	12	12.05	12.05	12.05	11.92	13.28M
February 02, 2026	11.96	11.92	11.92	12.14	11.88	17.16M
January 30, 2026	12.28	12.14	12.14	12.46	12.03	22.45M
January 29, 2026	12.5	12.29	12.29	12.55	12.21	36.98M
January 28, 2026	12.94	12.75	12.75	13.36	12.66	51.57M
January 27, 2026	13.45	13.3	13.3	13.5	12.85	83.61M
January 26, 2026	13.2	14.2	14.2	14.2	12.78	86.14M
January 23, 2026	11.66	11.83	11.83	11.85	11.65	7.61M
January 22, 2026	11.66	11.66	11.66	11.71	11.6	5.55M
January 21, 2026	11.64	11.66	11.66	11.75	11.57	6.41M
January 20, 2026	11.7	11.66	11.66	11.74	11.61	5.12M
January 19, 2026	11.59	11.69	11.69	11.77	11.57	6.32M
January 16, 2026	11.86	11.62	11.62	11.89	11.57	9.27M
January 15, 2026	11.9	11.81	11.81	11.97	11.77	7.49M
January 14, 2026	11.95	11.95	11.95	12.27	11.77	14.75M
January 13, 2026	11.91	11.95	11.95	12.22	11.82	15.66M
January 12, 2026	11.77	11.91	11.91	11.95	11.74	9.61M
January 09, 2026	11.55	11.77	11.77	11.77	11.5	8.62M
January 08, 2026	11.42	11.53	11.53	11.59	11.4	5.65M
January 07, 2026	11.55	11.41	11.41	11.55	11.4	6.32M
January 06, 2026	11.54	11.54	11.54	11.63	11.5	6.89M
January 05, 2026	11.24	11.5	11.5	11.55	11.22	9.87M
December 31, 2025	11.23	11.19	11.19	11.29	11.13	4.26M
December 30, 2025	11.34	11.21	11.21	11.35	11.18	4.88M
December 29, 2025	11.46	11.34	11.34	11.48	11.32	3.79M
December 26, 2025	11.54	11.47	11.47	11.56	11.42	2.86M
December 25, 2025	11.56	11.49	11.49	11.57	11.47	3.49M
December 24, 2025	11.59	11.54	11.54	11.59	11.44	3.71M
December 23, 2025	11.48	11.47	11.47	11.57	11.43	3.11M
December 22, 2025	11.5	11.49	11.49	11.61	11.41	4.63M
December 19, 2025	11.44	11.48	11.48	11.53	11.37	3.63M
December 18, 2025	11.29	11.45	11.45	11.47	11.23	4.7M
December 17, 2025	11.25	11.31	11.31	11.33	11.11	4.35M
December 16, 2025	11.18	11.26	11.26	11.27	11.11	3.71M
December 15, 2025	11.16	11.19	11.19	11.24	11.08	3.24M
December 12, 2025	11.23	11.21	11.21	11.26	11.12	4.46M
December 11, 2025	11.34	11.21	11.21	11.37	11.16	4.71M
December 10, 2025	11.33	11.34	11.34	11.38	11.25	4.18M
December 09, 2025	11.42	11.34	11.34	11.48	11.34	3.54M
December 08, 2025	11.5	11.45	11.45	11.56	11.43	5.33M
December 05, 2025	11.38	11.48	11.48	11.51	11.23	4.68M
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

Maccura Biotechnology Co.Ltd (300463.SZ) SHZ