Maiquer Group CO.,LTD (SHE:002719)
China · Delayed Price · Currency is CNY 6.17
-0.05 (-0.80%)
Oct 9, 2026, 3:04 PM CST
Maiquer Group CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.17 | 6.19 | 5.97 | 6.17 | 6.17 | -0.80% | 3,655,500 |
| Oct 8, 2026 | 6.19 | 6.35 | 6.18 | 6.22 | 6.22 | 0.65% | 2,387,800 |
| Sep 30, 2026 | 6.09 | 6.22 | 6.04 | 6.18 | 6.18 | 1.64% | 2,566,000 |
| Sep 29, 2026 | 6.05 | 6.14 | 6.01 | 6.08 | 6.08 | 0.83% | 2,119,070 |
| Sep 28, 2026 | 6.20 | 6.20 | 5.98 | 6.03 | 6.03 | -3.52% | 3,777,800 |
| Sep 24, 2026 | 6.20 | 6.32 | 6.18 | 6.25 | 6.25 | -0.16% | 2,179,900 |
| Sep 23, 2026 | 6.28 | 6.38 | 6.18 | 6.26 | 6.26 | -0.16% | 2,794,600 |
| Sep 22, 2026 | 6.40 | 6.41 | 6.25 | 6.27 | 6.27 | -2.03% | 2,592,000 |
| Sep 21, 2026 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | -0.16% | 1,628,300 |
| Sep 18, 2026 | 6.44 | 6.50 | 6.37 | 6.41 | 6.41 | -0.16% | 2,322,300 |
| Sep 17, 2026 | 6.27 | 6.47 | 6.23 | 6.42 | 6.42 | 2.39% | 2,255,300 |
| Sep 16, 2026 | 6.15 | 6.32 | 6.14 | 6.27 | 6.27 | 1.29% | 2,576,000 |
| Sep 15, 2026 | 6.46 | 6.52 | 6.18 | 6.19 | 6.19 | -4.62% | 4,153,740 |
| Sep 14, 2026 | 6.61 | 6.64 | 6.48 | 6.49 | 6.49 | -2.55% | 3,881,601 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.60 | 6.66 | 6.66 | -2.06% | 3,169,600 |
| Sep 10, 2026 | 6.79 | 6.85 | 6.60 | 6.80 | 6.80 | -0.29% | 3,025,100 |
| Sep 9, 2026 | 6.99 | 7.04 | 6.77 | 6.82 | 6.82 | -2.43% | 3,328,600 |
| Sep 8, 2026 | 7.00 | 7.06 | 6.90 | 6.99 | 6.99 | - | 3,677,600 |
| Sep 7, 2026 | 6.90 | 7.10 | 6.86 | 6.99 | 6.99 | 0.87% | 2,621,601 |
| Sep 4, 2026 | 6.80 | 7.01 | 6.77 | 6.93 | 6.93 | 1.91% | 3,130,289 |
| Sep 3, 2026 | 6.80 | 6.95 | 6.74 | 6.80 | 6.80 | 0.44% | 5,804,500 |
| Sep 2, 2026 | 6.88 | 6.90 | 6.70 | 6.77 | 6.77 | -2.03% | 4,097,400 |
| Sep 1, 2026 | 6.73 | 7.12 | 6.73 | 6.91 | 6.91 | 1.62% | 6,384,440 |
| Aug 31, 2026 | 6.55 | 6.99 | 6.53 | 6.80 | 6.80 | 2.87% | 5,561,100 |
| Aug 28, 2026 | 6.55 | 6.65 | 6.46 | 6.61 | 6.61 | 0.76% | 3,978,100 |
| Aug 27, 2026 | 6.70 | 6.73 | 6.50 | 6.56 | 6.56 | -3.10% | 5,570,399 |
| Aug 26, 2026 | 6.16 | 6.77 | 6.16 | 6.77 | 6.77 | 10.08% | 5,338,500 |
| Aug 25, 2026 | 5.99 | 6.16 | 5.96 | 6.15 | 6.15 | 2.33% | 2,423,760 |
| Aug 24, 2026 | 6.18 | 6.24 | 5.97 | 6.01 | 6.01 | -3.69% | 3,313,400 |
| Aug 21, 2026 | 6.05 | 6.26 | 5.94 | 6.24 | 6.24 | 3.14% | 4,328,760 |
| Aug 20, 2026 | 5.90 | 6.06 | 5.90 | 6.05 | 6.05 | 2.37% | 1,981,300 |
| Aug 19, 2026 | 6.00 | 6.04 | 5.85 | 5.91 | 5.91 | -2.31% | 3,495,282 |
| Aug 18, 2026 | 6.06 | 6.11 | 6.00 | 6.05 | 6.05 | -0.98% | 1,746,100 |
| Aug 17, 2026 | 6.19 | 6.20 | 6.00 | 6.11 | 6.11 | -0.81% | 2,319,982 |
| Aug 14, 2026 | 6.13 | 6.22 | 6.05 | 6.16 | 6.16 | 0.82% | 2,327,600 |
| Aug 13, 2026 | 6.24 | 6.33 | 6.11 | 6.11 | 6.11 | -2.08% | 3,762,900 |
| Aug 12, 2026 | 6.06 | 6.27 | 6.02 | 6.24 | 6.24 | 2.80% | 2,950,000 |
| Aug 11, 2026 | 6.07 | 6.12 | 5.96 | 6.07 | 6.07 | 0.17% | 3,506,500 |
| Aug 10, 2026 | 5.82 | 6.06 | 5.76 | 6.06 | 6.06 | 3.41% | 4,116,260 |
| Aug 7, 2026 | 6.04 | 6.11 | 5.70 | 5.86 | 5.86 | -1.51% | 3,695,209 |
| Aug 6, 2026 | 5.86 | 5.98 | 5.85 | 5.95 | 5.95 | 1.19% | 2,659,000 |
| Aug 5, 2026 | 5.88 | 5.91 | 5.80 | 5.88 | 5.88 | -0.17% | 4,139,300 |
| Aug 4, 2026 | 6.08 | 6.12 | 5.85 | 5.89 | 5.89 | -3.92% | 5,929,900 |
| Aug 3, 2026 | 6.06 | 6.18 | 5.95 | 6.13 | 6.13 | 1.16% | 4,152,900 |
| Jul 31, 2026 | 5.81 | 6.10 | 5.66 | 6.06 | 6.06 | 2.54% | 5,664,900 |
| Jul 30, 2026 | 5.73 | 5.98 | 5.64 | 5.91 | 5.91 | 3.14% | 7,570,001 |
| Jul 29, 2026 | 5.57 | 5.86 | 5.57 | 5.73 | 5.73 | 2.14% | 5,568,701 |
| Jul 28, 2026 | 5.69 | 5.79 | 5.56 | 5.61 | 5.61 | -2.60% | 5,510,100 |
| Jul 27, 2026 | 5.63 | 5.79 | 5.56 | 5.76 | 5.76 | 2.49% | 4,713,000 |
| Jul 24, 2026 | 5.41 | 5.67 | 5.41 | 5.62 | 5.62 | 2.55% | 5,139,000 |