Maiquer Group CO.,LTD (SHE:002719)
China · Delayed Price · Currency is CNY 6.06
+0.15 (2.54%)
Jul 31, 2026, 3:04 PM CST
Maiquer Group CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5.10 | 5.51 | 5.03 | 5.48 | 5.48 | 7.87% | 6,546,801 |
| Jul 22, 2026 | 5.07 | 5.25 | 4.97 | 5.08 | 5.08 | 0.79% | 4,369,720 |
| Jul 21, 2026 | 5.17 | 5.24 | 4.71 | 5.04 | 5.04 | -2.14% | 6,719,400 |
| Jul 20, 2026 | 5.72 | 5.80 | 5.11 | 5.15 | 5.15 | -9.33% | 7,940,400 |
| Jul 17, 2026 | 6.02 | 6.10 | 5.59 | 5.68 | 5.68 | -5.80% | 5,487,700 |
| Jul 16, 2026 | 5.94 | 6.16 | 5.78 | 6.03 | 6.03 | 0.50% | 3,985,900 |
| Jul 15, 2026 | 5.88 | 6.18 | 5.75 | 6.00 | 6.00 | 2.74% | 5,551,400 |
| Jul 14, 2026 | 5.75 | 5.95 | 5.72 | 5.84 | 5.84 | 3.36% | 6,280,460 |
| Jul 13, 2026 | 5.77 | 5.88 | 5.57 | 5.65 | 5.65 | -3.09% | 5,405,560 |
| Jul 10, 2026 | 5.48 | 5.95 | 5.36 | 5.83 | 5.83 | 4.86% | 7,717,680 |
| Jul 9, 2026 | 5.55 | 5.74 | 5.46 | 5.56 | 5.56 | -0.54% | 6,767,100 |
| Jul 8, 2026 | 5.32 | 5.64 | 5.21 | 5.59 | 5.59 | 1.82% | 8,305,600 |
| Jul 7, 2026 | 6.04 | 6.10 | 5.49 | 5.49 | 5.49 | -10.00% | 10,465,731 |
| Jul 6, 2026 | 6.26 | 6.42 | 6.07 | 6.10 | 6.10 | -2.56% | 5,360,200 |
| Jul 3, 2026 | 6.20 | 6.39 | 6.14 | 6.26 | 6.26 | 0.97% | 5,536,659 |
| Jul 2, 2026 | 6.26 | 6.30 | 6.15 | 6.20 | 6.20 | 3.33% | 9,552,316 |
| Jul 1, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.08% | 4,299,100 |
| Jun 30, 2026 | 5.58 | 5.82 | 5.54 | 5.71 | 5.71 | 1.96% | 8,385,400 |
| Jun 29, 2026 | 5.86 | 5.91 | 5.52 | 5.60 | 5.60 | -3.61% | 7,386,559 |
| 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 |