Maccura Biotechnology Co.Ltd (300463.SZ) SHZ

10.61

-0.42(-3.81%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11	10.61	10.61	11.03	10.58	6.33M
April 02, 2026	11.05	11.03	11.03	11.16	10.96	7.41M
April 01, 2026	10.9	11.05	11.05	11.08	10.77	8.16M
March 31, 2026	10.89	10.72	10.72	11.01	10.7	4.89M
March 30, 2026	10.74	10.9	10.9	10.93	10.69	5.49M
March 27, 2026	10.5	10.83	10.83	10.84	10.47	5.38M
March 26, 2026	10.72	10.6	10.6	10.82	10.56	5.33M
March 25, 2026	10.71	10.73	10.73	10.8	10.68	4.95M
March 24, 2026	10.64	10.69	10.69	10.7	10.48	5.78M
March 23, 2026	11.16	10.47	10.47	11.16	10.4	11.39M
March 20, 2026	11.32	11.12	11.12	11.41	11.12	7.37M
March 19, 2026	11.4	11.28	11.28	11.51	11.25	6.86M
March 18, 2026	11.46	11.5	11.5	11.53	11.39	5.7M
March 17, 2026	11.55	11.45	11.45	11.65	11.45	6.69M
March 16, 2026	11.49	11.54	11.54	11.54	11.45	4.5M
March 13, 2026	11.45	11.46	11.46	11.57	11.43	4.97M
March 12, 2026	11.47	11.49	11.49	11.53	11.45	4.45M
March 11, 2026	11.57	11.53	11.53	11.58	11.46	5.07M
March 10, 2026	11.23	11.51	11.51	11.58	11.23	3.37M
March 09, 2026	11.4	11.43	11.43	11.45	11.3	5.67M
March 06, 2026	11.23	11.49	11.49	11.5	11.2	6.26M
March 05, 2026	11.3	11.26	11.26	11.36	11.21	5.8M
March 04, 2026	11.72	11.15	11.15	11.72	11.15	5.18M
March 03, 2026	11.5	11.24	11.24	11.53	11.21	9.44M
March 02, 2026	11.71	11.47	11.47	11.71	11.39	11.21M
February 27, 2026	11.72	11.82	11.82	11.83	11.7	5.65M
February 26, 2026	11.89	11.75	11.75	11.89	11.72	7.79M
February 25, 2026	11.84	11.89	11.89	11.96	11.81	6.94M
February 24, 2026	11.75	11.83	11.83	11.86	11.75	6.63M
February 13, 2026	11.79	11.69	0	11.85	11.68	7.69M
February 12, 2026	11.99	11.82	0	11.99	11.78	9.82M
February 11, 2026	12.02	11.96	0	12.06	11.95	6.69M
February 10, 2026	12.08	12.02	0	12.11	12.01	7.83M
February 09, 2026	12.1	12.1	0	12.14	12.03	9.78M
February 06, 2026	11.95	12.03	0	12.19	11.92	11.94M
February 05, 2026	12.07	11.99	0	12.14	11.98	9.76M
February 04, 2026	12	12.15	0	12.15	11.9	13.15M
February 03, 2026	12	12.05	0	12.05	11.92	13.28M
February 02, 2026	11.96	11.92	0	12.14	11.88	17.16M
January 30, 2026	12.28	12.14	0	12.46	12.03	22.45M
January 29, 2026	12.5	12.29	0	12.55	12.21	36.98M
January 28, 2026	12.94	12.75	0	13.36	12.66	51.57M
January 27, 2026	13.45	13.3	0	13.5	12.85	83.61M
January 26, 2026	13.2	14.2	0	14.2	12.78	86.14M
January 23, 2026	11.66	11.83	0	11.85	11.65	7.61M
January 22, 2026	11.66	11.66	0	11.71	11.6	5.55M
January 21, 2026	11.64	11.66	0	11.75	11.57	6.41M
January 20, 2026	11.7	11.66	0	11.74	11.61	5.12M
January 19, 2026	11.59	11.69	0	11.77	11.57	6.32M
January 16, 2026	11.86	11.62	0	11.89	11.57	9.27M
January 15, 2026	11.9	11.81	0	11.97	11.77	7.49M
January 14, 2026	11.95	11.95	0	12.27	11.77	14.75M
January 13, 2026	11.91	11.95	0	12.22	11.82	15.66M
January 12, 2026	11.77	11.91	0	11.95	11.74	9.61M
January 09, 2026	11.55	11.77	0	11.77	11.5	8.62M
January 08, 2026	11.42	11.53	0	11.59	11.4	5.65M
January 07, 2026	11.55	11.41	0	11.55	11.4	6.32M
January 06, 2026	11.54	11.54	0	11.63	11.5	6.89M
January 05, 2026	11.24	11.5	0	11.55	11.22	9.87M
December 31, 2025	11.23	11.19	0	11.29	11.13	4.26M