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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.64	12.66	12.66	12.83	12.58	9.61M
August 15, 2025	12.41	12.6	12.6	12.62	12.36	7.84M
August 14, 2025	12.65	12.38	12.38	12.69	12.36	9.13M
August 13, 2025	12.69	12.64	12.64	12.75	12.5	10.21M
August 12, 2025	12.75	12.68	12.68	12.93	12.65	10.07M
August 11, 2025	12.6	12.76	12.76	12.8	12.58	9.54M
August 08, 2025	12.6	12.59	12.59	12.87	12.44	13.51M
August 07, 2025	12.52	12.62	12.62	12.97	12.5	14.83M
August 06, 2025	12.68	12.52	12.52	12.79	12.46	11.8M
August 05, 2025	12.74	12.72	12.72	12.88	12.57	10.16M
August 04, 2025	12.74	12.74	12.74	12.78	12.45	13.06M
August 01, 2025	12.6	12.79	12.79	12.98	12.57	11.86M
July 31, 2025	12.89	12.82	12.82	13.02	12.78	10.99M
July 30, 2025	13.06	12.94	12.94	13.17	12.82	13.7M
July 29, 2025	13.03	13.09	13.09	13.1	12.81	11.89M
July 28, 2025	13.1	13.02	13.02	13.23	13	11.69M
July 25, 2025	12.97	13.1	13.1	13.31	12.88	17.51M
July 24, 2025	12.7	12.98	12.98	13.08	12.62	21.37M
July 23, 2025	12.58	12.6	12.6	12.76	12.52	10M
July 22, 2025	12.58	12.59	12.59	12.67	12.48	8.35M
July 21, 2025	12.47	12.58	12.58	12.65	12.42	7.69M
July 18, 2025	12.44	12.47	12.47	12.49	12.32	6.2M
July 17, 2025	12.29	12.42	12.42	12.44	12.28	6.86M
July 16, 2025	12.16	12.31	12.31	12.32	12.15	7.17M
July 15, 2025	12.29	12.19	12.19	12.31	12.04	9.46M
July 14, 2025	12.33	12.29	12.29	12.37	12.26	7.32M
July 11, 2025	12.2	12.33	12.33	12.4	12.19	10.44M
July 10, 2025	12.17	12.28	12.28	12.38	12.13	11.72M
July 09, 2025	12.01	12.24	12.24	12.59	11.95	19.93M
July 08, 2025	11.91	12.01	12.01	12.12	11.86	8.25M
July 07, 2025	11.9	11.93	11.93	12.14	11.9	5.84M
July 04, 2025	12.01	11.9	11.9	12.12	11.88	5.81M
July 03, 2025	11.88	12.03	12.03	12.08	11.87	7.13M
July 02, 2025	11.9	11.88	11.88	11.95	11.81	4.81M
July 01, 2025	11.9	11.96	11.96	11.99	11.85	5.64M
June 30, 2025	11.79	11.9	11.9	11.9	11.74	5.7M
June 27, 2025	11.71	11.8	11.8	11.88	11.68	3.99M
June 26, 2025	11.78	11.73	11.73	11.87	11.69	5.61M
June 25, 2025	11.79	11.86	11.86	11.86	11.7	4.34M
June 24, 2025	11.66	11.79	11.79	11.8	11.6	4.37M
June 23, 2025	11.42	11.65	11.65	11.68	11.37	4.88M
June 20, 2025	11.42	11.47	11.47	11.5	11.4	3.68M
June 19, 2025	11.59	11.42	11.42	11.62	11.38	5.12M
June 18, 2025	11.82	11.6	11.6	11.82	11.54	6.33M
June 17, 2025	11.71	11.85	11.85	12.1	11.71	8.69M
June 16, 2025	11.68	11.67	11.67	11.74	11.63	4.2M
June 13, 2025	11.92	11.65	11.65	12.05	11.64	7.96M
June 12, 2025	11.93	11.96	11.96	11.99	11.86	4.43M
June 11, 2025	12.01	11.98	11.98	12.13	11.97	4.61M
June 10, 2025	12.07	12.01	12.01	12.16	11.87	7.2M
June 09, 2025	11.92	12.08	12.08	12.17	11.91	6.77M
June 06, 2025	11.99	11.95	11.95	12.04	11.88	3.15M
June 05, 2025	11.78	12.02	12.02	12.16	11.78	5.19M
June 04, 2025	11.98	12.11	12.11	12.17	11.93	7.62M
June 03, 2025	11.79	11.97	11.97	12	11.75	6.13M
May 30, 2025	11.78	11.82	11.82	11.92	11.74	6.22M
May 29, 2025	11.48	11.81	11.81	11.84	11.48	6.44M
May 28, 2025	11.58	11.48	11.48	11.63	11.45	3.73M
May 27, 2025	11.53	11.65	11.55	11.69	11.43	4.88M
May 26, 2025	11.69	11.55	11.45	11.88	11.4	10.11M

Maccura Biotechnology Co.Ltd (300463.SZ) SHZ