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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Maccura Biotechnology Co.Ltd (300463.SZ) SHZ