Maiquer Group CO.,LTD (SHE:002719)
China · Delayed Price · Currency is CNY 8.33
-0.20 (-2.34%)
Apr 17, 2026, 1:25 PM CST
Maiquer Group CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.73 | 8.73 | 8.32 | 8.32 | - | -2.46% | 3,053,000 |
| 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 |
| Apr 10, 2026 | 8.73 | 8.80 | 8.51 | 8.60 | 8.60 | -0.58% | 5,425,600 |
| Apr 9, 2026 | 8.83 | 8.88 | 8.59 | 8.65 | 8.65 | -2.70% | 6,314,700 |
| Apr 8, 2026 | 8.62 | 8.95 | 8.61 | 8.89 | 8.89 | 5.46% | 8,811,720 |
| Apr 7, 2026 | 8.03 | 8.48 | 7.99 | 8.43 | 8.43 | 3.95% | 9,827,900 |
| Apr 3, 2026 | 8.56 | 8.56 | 8.02 | 8.11 | 8.11 | -4.81% | 9,917,720 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.38 | 8.52 | 8.52 | -4.70% | 9,194,700 |
| Apr 1, 2026 | 9.19 | 9.24 | 8.82 | 8.94 | 8.94 | -0.45% | 7,489,602 |
| Mar 31, 2026 | 9.32 | 9.44 | 8.95 | 8.98 | 8.98 | -3.02% | 6,561,600 |
| Mar 30, 2026 | 8.97 | 9.31 | 8.93 | 9.26 | 9.26 | 0.98% | 5,352,300 |
| Mar 27, 2026 | 9.00 | 9.30 | 8.91 | 9.17 | 9.17 | 0.66% | 6,203,500 |
| Mar 26, 2026 | 9.26 | 9.67 | 9.04 | 9.11 | 9.11 | -1.51% | 8,810,859 |
| Mar 25, 2026 | 8.92 | 9.34 | 8.90 | 9.25 | 9.25 | 3.70% | 9,817,000 |
| Mar 24, 2026 | 8.36 | 8.92 | 8.24 | 8.92 | 8.92 | 8.25% | 10,812,700 |
| Mar 23, 2026 | 8.65 | 8.77 | 8.09 | 8.24 | 8.24 | -6.36% | 14,666,490 |
| Mar 20, 2026 | 9.30 | 9.40 | 8.75 | 8.80 | 8.80 | -4.97% | 10,657,500 |
| Mar 19, 2026 | 9.73 | 9.75 | 9.19 | 9.26 | 9.26 | -5.51% | 11,631,680 |
| Mar 18, 2026 | 9.26 | 9.83 | 9.26 | 9.80 | 9.80 | 1.98% | 9,222,362 |
| Mar 17, 2026 | 9.51 | 9.73 | 9.48 | 9.61 | 9.61 | 1.26% | 7,763,851 |
| Mar 16, 2026 | 9.25 | 9.68 | 9.25 | 9.49 | 9.49 | 0.74% | 5,927,601 |
| Mar 13, 2026 | 9.35 | 9.64 | 9.20 | 9.42 | 9.42 | 0.64% | 6,589,400 |
| Mar 12, 2026 | 9.67 | 9.69 | 9.30 | 9.36 | 9.36 | -2.90% | 6,081,812 |
| Mar 11, 2026 | 9.89 | 9.95 | 9.61 | 9.64 | 9.64 | -2.23% | 5,365,400 |
| Mar 10, 2026 | 9.60 | 9.89 | 9.56 | 9.86 | 9.86 | 4.12% | 5,202,326 |
| Mar 9, 2026 | 9.53 | 9.64 | 9.31 | 9.47 | 9.47 | -1.15% | 5,869,903 |
| Mar 6, 2026 | 9.34 | 9.64 | 9.30 | 9.58 | 9.58 | 2.46% | 7,508,802 |
| Mar 5, 2026 | 9.13 | 9.80 | 9.13 | 9.35 | 9.35 | 4.24% | 8,215,456 |
| Mar 4, 2026 | 9.00 | 9.15 | 8.81 | 8.97 | 8.97 | -0.88% | 6,764,520 |
| Mar 3, 2026 | 9.41 | 9.44 | 9.00 | 9.05 | 9.05 | -2.16% | 8,230,480 |
| Mar 2, 2026 | 9.38 | 9.73 | 9.16 | 9.25 | 9.25 | -4.54% | 8,280,360 |
| Feb 27, 2026 | 9.81 | 9.82 | 9.58 | 9.69 | 9.69 | -1.22% | 4,706,630 |
| Feb 26, 2026 | 9.90 | 9.97 | 9.61 | 9.81 | 9.81 | - | 5,879,820 |
| Feb 25, 2026 | 9.70 | 9.86 | 9.67 | 9.81 | 9.81 | 1.13% | 5,746,240 |
| Feb 24, 2026 | 9.46 | 9.72 | 9.46 | 9.70 | 9.70 | 2.75% | 6,556,700 |
| 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 |