Maiquer Group CO.,LTD (SHE:002719)
China · Delayed Price · Currency is CNY 9.44
-0.03 (-0.32%)
At close: Feb 13, 2026
Maiquer Group CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.50 | 9.64 | 9.39 | 9.44 | 9.44 | -0.32% | 6,502,400 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.45 | 9.47 | 9.47 | -2.57% | 6,623,860 |
| Feb 11, 2026 | 9.80 | 9.83 | 9.58 | 9.72 | 9.72 | -0.82% | 6,285,640 |
| Feb 10, 2026 | 9.82 | 9.89 | 9.71 | 9.80 | 9.80 | -0.20% | 7,086,737 |
| Feb 9, 2026 | 9.72 | 9.89 | 9.68 | 9.82 | 9.82 | 1.45% | 8,587,280 |
| Feb 6, 2026 | 9.54 | 9.79 | 9.53 | 9.68 | 9.68 | 1.15% | 6,789,800 |
| Feb 5, 2026 | 9.45 | 9.84 | 9.45 | 9.57 | 9.57 | 0.31% | 8,627,259 |
| Feb 4, 2026 | 9.46 | 9.61 | 9.35 | 9.54 | 9.54 | 0.95% | 10,465,399 |
| Feb 3, 2026 | 9.30 | 9.68 | 9.22 | 9.45 | 9.45 | 3.39% | 16,339,200 |
| Feb 2, 2026 | 8.96 | 9.48 | 8.78 | 9.14 | 9.14 | 4.10% | 19,091,810 |
| Jan 30, 2026 | 8.62 | 8.84 | 8.57 | 8.78 | 8.78 | 1.27% | 9,473,640 |
| Jan 29, 2026 | 8.77 | 8.91 | 8.59 | 8.67 | 8.67 | -1.25% | 7,896,360 |
| Jan 28, 2026 | 8.89 | 9.04 | 8.76 | 8.78 | 8.78 | -3.30% | 9,208,180 |
| Jan 27, 2026 | 9.15 | 9.19 | 8.77 | 9.08 | 9.08 | -0.77% | 9,203,360 |
| Jan 26, 2026 | 9.22 | 9.29 | 8.93 | 9.15 | 9.15 | -0.65% | 7,023,899 |
| Jan 23, 2026 | 9.19 | 9.22 | 9.07 | 9.21 | 9.21 | 0.66% | 5,719,140 |
| Jan 22, 2026 | 9.00 | 9.18 | 8.92 | 9.15 | 9.15 | 1.89% | 5,840,020 |
| Jan 21, 2026 | 8.85 | 9.00 | 8.73 | 8.98 | 8.98 | 1.13% | 5,879,780 |
| Jan 20, 2026 | 8.81 | 8.98 | 8.78 | 8.88 | 8.88 | 0.79% | 6,800,160 |
| Jan 19, 2026 | 8.60 | 8.83 | 8.49 | 8.81 | 8.81 | 2.44% | 7,544,362 |
| Jan 16, 2026 | 8.77 | 8.80 | 8.54 | 8.60 | 8.60 | -1.71% | 5,374,022 |
| Jan 15, 2026 | 8.76 | 8.78 | 8.62 | 8.75 | 8.75 | -0.11% | 4,775,520 |
| Jan 14, 2026 | 8.75 | 8.88 | 8.56 | 8.76 | 8.76 | 0.11% | 6,950,760 |
| Jan 13, 2026 | 8.84 | 8.88 | 8.74 | 8.75 | 8.75 | -0.79% | 8,001,505 |
| Jan 12, 2026 | 8.73 | 8.84 | 8.71 | 8.82 | 8.82 | 1.73% | 7,030,400 |
| Jan 9, 2026 | 8.58 | 8.68 | 8.49 | 8.67 | 8.67 | 1.17% | 7,772,200 |
| Jan 8, 2026 | 8.34 | 8.59 | 8.31 | 8.57 | 8.57 | 2.39% | 9,011,786 |
| Jan 7, 2026 | 8.53 | 8.57 | 8.32 | 8.37 | 8.37 | -1.88% | 8,028,000 |
| Jan 6, 2026 | 8.49 | 8.71 | 8.46 | 8.53 | 8.53 | 0.59% | 9,046,340 |
| Jan 5, 2026 | 8.53 | 8.64 | 8.45 | 8.48 | 8.48 | -0.70% | 8,389,033 |
| Dec 31, 2025 | 8.57 | 8.60 | 8.36 | 8.54 | 8.54 | -0.35% | 7,213,400 |
| Dec 30, 2025 | 8.70 | 8.70 | 8.48 | 8.57 | 8.57 | -1.83% | 6,034,300 |
| Dec 29, 2025 | 8.74 | 8.81 | 8.59 | 8.73 | 8.73 | -0.11% | 5,828,600 |
| Dec 26, 2025 | 8.79 | 8.86 | 8.70 | 8.74 | 8.74 | -1.02% | 6,382,500 |
| Dec 25, 2025 | 8.79 | 8.87 | 8.70 | 8.83 | 8.83 | 0.80% | 7,469,719 |
| Dec 24, 2025 | 8.84 | 8.85 | 8.71 | 8.76 | 8.76 | -0.90% | 6,978,240 |
| Dec 23, 2025 | 9.14 | 9.17 | 8.68 | 8.84 | 8.84 | -2.86% | 10,685,540 |
| Dec 22, 2025 | 9.21 | 9.22 | 9.03 | 9.10 | 9.10 | -1.19% | 11,145,500 |
| Dec 19, 2025 | 8.94 | 9.25 | 8.75 | 9.21 | 9.21 | 3.95% | 11,773,940 |
| Dec 18, 2025 | 8.71 | 9.04 | 8.64 | 8.86 | 8.86 | 1.26% | 12,300,590 |
| Dec 17, 2025 | 8.60 | 8.84 | 8.42 | 8.75 | 8.75 | 1.74% | 13,095,200 |
| Dec 16, 2025 | 8.64 | 8.88 | 8.60 | 8.60 | 8.60 | -1.26% | 13,019,880 |
| Dec 15, 2025 | 8.30 | 8.77 | 8.24 | 8.71 | 8.71 | 4.94% | 18,498,680 |
| Dec 12, 2025 | 8.65 | 8.65 | 8.26 | 8.30 | 8.30 | -4.16% | 13,833,780 |
| Dec 11, 2025 | 9.27 | 9.29 | 8.63 | 8.66 | 8.66 | -6.18% | 14,550,242 |
| Dec 10, 2025 | 9.68 | 9.70 | 9.20 | 9.23 | 9.23 | -4.15% | 8,562,638 |
| Dec 9, 2025 | 9.62 | 9.79 | 9.45 | 9.63 | 9.63 | 0.10% | 7,829,260 |
| Dec 8, 2025 | 9.50 | 9.68 | 9.43 | 9.62 | 9.62 | 2.12% | 7,016,493 |
| Dec 5, 2025 | 9.15 | 9.45 | 9.00 | 9.42 | 9.42 | 2.95% | 8,354,680 |
| Dec 4, 2025 | 9.41 | 9.48 | 9.11 | 9.15 | 9.15 | -2.87% | 7,322,800 |