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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.17	11.96	11.96	12.24	11.95	6.83M
September 02, 2025	12.34	12.19	12.19	12.35	12.02	8.84M
September 01, 2025	12.21	12.33	12.33	12.34	12.2	7.13M
August 29, 2025	12.39	12.26	12.26	12.41	12.22	8.81M
August 28, 2025	12.44	12.39	12.39	12.56	12.09	13.39M
August 27, 2025	12.91	12.52	12.52	12.98	12.5	14.83M
August 26, 2025	12.92	12.91	12.91	12.99	12.83	9.01M
August 25, 2025	12.86	12.93	12.93	12.98	12.81	12.66M
August 22, 2025	12.82	12.82	12.82	12.86	12.69	10.14M
August 21, 2025	12.85	12.84	12.84	12.92	12.77	9.26M
August 20, 2025	12.82	12.8	12.8	12.83	12.63	10.01M
August 19, 2025	12.74	12.81	12.81	13.01	12.63	14.49M
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

Maccura Biotechnology Co.Ltd (300463.SZ) SHZ