Maiquer Group CO.,LTD (SHE:002719)
China · Delayed Price · Currency is CNY 5.81
-0.23 (-3.81%)
Jun 26, 2026, 3:04 PM CST
Maiquer Group CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.78 | 6.07 | 5.74 | 5.81 | 5.81 | -3.81% | 7,632,300 |
| Jun 25, 2026 | 6.13 | 6.20 | 6.04 | 6.04 | 6.04 | -5.03% | 4,077,080 |
| Jun 24, 2026 | 6.65 | 6.68 | 6.36 | 6.36 | 6.36 | -4.93% | 3,922,800 |
| Jun 23, 2026 | 6.51 | 6.82 | 6.48 | 6.69 | 6.69 | 1.98% | 6,022,920 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.56 | 6.56 | 6.56 | -5.07% | 6,542,500 |
| Jun 18, 2026 | 7.06 | 7.12 | 6.79 | 6.91 | 6.91 | -3.36% | 4,754,520 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.03 | 7.15 | 7.15 | -2.72% | 3,080,400 |
| Jun 16, 2026 | 7.25 | 7.35 | 7.08 | 7.35 | 7.35 | 0.82% | 2,969,560 |
| Jun 15, 2026 | 7.17 | 7.35 | 7.17 | 7.29 | 7.29 | 1.11% | 2,970,920 |
| Jun 12, 2026 | 7.12 | 7.26 | 7.10 | 7.21 | 7.21 | 1.12% | 2,980,680 |
| Jun 11, 2026 | 6.99 | 7.21 | 6.82 | 7.13 | 7.13 | 1.28% | 4,046,760 |
| Jun 10, 2026 | 7.21 | 7.25 | 6.94 | 7.04 | 7.04 | -3.56% | 7,346,500 |
| Jun 9, 2026 | 7.20 | 7.38 | 7.08 | 7.30 | 7.30 | 2.10% | 4,693,460 |
| Jun 8, 2026 | 7.15 | 7.29 | 7.02 | 7.15 | 7.15 | -2.72% | 3,485,200 |
| Jun 5, 2026 | 7.29 | 7.39 | 7.15 | 7.35 | 7.35 | 0.14% | 4,451,100 |
| Jun 4, 2026 | 7.50 | 7.50 | 7.22 | 7.34 | 7.34 | -2.78% | 5,161,500 |
| Jun 3, 2026 | 7.68 | 7.84 | 7.49 | 7.55 | 7.55 | -2.58% | 6,410,419 |
| Jun 2, 2026 | 7.81 | 7.90 | 7.64 | 7.75 | 7.75 | -1.27% | 7,871,300 |
| Jun 1, 2026 | 7.51 | 7.88 | 7.40 | 7.85 | 7.85 | 4.67% | 8,928,500 |
| May 29, 2026 | 7.55 | 7.78 | 7.41 | 7.50 | 7.50 | -1.57% | 7,392,111 |
| May 28, 2026 | 7.39 | 7.66 | 7.34 | 7.62 | 7.62 | 3.25% | 6,743,600 |
| May 27, 2026 | 7.52 | 7.52 | 7.28 | 7.38 | 7.38 | -2.12% | 4,867,880 |
| May 26, 2026 | 7.50 | 7.65 | 7.37 | 7.54 | 7.54 | -0.13% | 6,661,260 |
| May 25, 2026 | 7.48 | 7.55 | 7.36 | 7.55 | 7.55 | 0.67% | 6,867,740 |
| May 22, 2026 | 7.47 | 7.61 | 7.47 | 7.50 | 7.50 | 0.67% | 5,862,100 |
| May 21, 2026 | 7.70 | 7.73 | 7.38 | 7.45 | 7.45 | -3.75% | 10,411,000 |
| May 20, 2026 | 8.04 | 8.13 | 7.70 | 7.74 | 7.74 | -4.56% | 13,182,710 |
| May 19, 2026 | 7.94 | 8.13 | 7.94 | 8.11 | 8.11 | 2.14% | 8,146,985 |
| May 18, 2026 | 8.32 | 8.35 | 7.86 | 7.94 | 7.94 | -3.29% | 13,054,520 |
| May 15, 2026 | 8.08 | 8.35 | 8.06 | 8.21 | 8.21 | 1.48% | 13,548,580 |
| May 14, 2026 | 7.96 | 8.31 | 7.91 | 8.09 | 8.09 | 2.28% | 21,078,980 |
| May 13, 2026 | 7.75 | 8.06 | 7.68 | 7.91 | 7.91 | 1.80% | 14,006,740 |
| May 12, 2026 | 7.80 | 7.94 | 7.71 | 7.77 | 7.77 | -0.77% | 17,218,600 |
| May 11, 2026 | 7.90 | 8.03 | 7.80 | 7.83 | 7.83 | 2.35% | 23,201,610 |
| May 8, 2026 | 7.60 | 7.79 | 7.52 | 7.65 | 7.65 | 2.00% | 16,801,090 |
| May 7, 2026 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | -1.19% | 17,437,300 |
| May 6, 2026 | 7.90 | 7.90 | 7.43 | 7.59 | 7.59 | -0.91% | 35,994,470 |
| Apr 30, 2026 | 7.65 | 7.73 | 7.65 | 7.66 | 7.66 | -4.84% | 52,978,270 |
| Apr 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 535,300 |
| Apr 27, 2026 | 8.20 | 8.50 | 8.03 | 8.47 | 8.47 | 4.18% | 9,510,361 |
| Apr 24, 2026 | 8.08 | 8.20 | 8.00 | 8.13 | 8.13 | 0.12% | 7,017,200 |
| Apr 23, 2026 | 8.22 | 8.26 | 8.10 | 8.12 | 8.12 | -1.22% | 5,553,516 |
| Apr 22, 2026 | 8.27 | 8.31 | 8.15 | 8.22 | 8.22 | -0.72% | 3,861,400 |
| Apr 21, 2026 | 8.36 | 8.41 | 8.22 | 8.28 | 8.28 | -0.96% | 5,311,500 |
| Apr 20, 2026 | 8.35 | 8.39 | 8.21 | 8.36 | 8.36 | 0.12% | 4,739,000 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.29 | 8.35 | 8.35 | -2.11% | 5,113,000 |
| Apr 16, 2026 | 8.39 | 8.57 | 8.31 | 8.53 | 8.53 | 1.67% | 5,017,560 |
| Apr 15, 2026 | 8.55 | 8.58 | 8.37 | 8.39 | 8.39 | -1.87% | 4,444,700 |
| Apr 14, 2026 | 8.72 | 8.72 | 8.39 | 8.55 | 8.55 | -0.12% | 5,473,500 |
| Apr 13, 2026 | 8.55 | 8.69 | 8.44 | 8.56 | 8.56 | -0.47% | 5,627,200 |