Maccura Biotechnology Co.Ltd (SHE:300463)
China · Delayed Price · Currency is CNY 9.45
+0.03 (0.32%)
Aug 11, 2026, 3:04 PM CST
SHE:300463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.37 | 9.59 | 9.35 | 9.45 | 9.45 | 0.32% | 9,576,257 |
| Aug 10, 2026 | 9.40 | 9.49 | 9.30 | 9.42 | 9.42 | 0.75% | 8,392,396 |
| Aug 7, 2026 | 9.04 | 9.35 | 9.00 | 9.35 | 9.35 | 3.20% | 9,945,051 |
| Aug 6, 2026 | 9.11 | 9.15 | 8.97 | 9.06 | 9.06 | -0.88% | 5,617,462 |
| Aug 5, 2026 | 9.22 | 9.26 | 9.07 | 9.14 | 9.14 | -0.98% | 6,980,700 |
| Aug 4, 2026 | 9.27 | 9.34 | 9.17 | 9.23 | 9.23 | - | 7,379,203 |
| Aug 3, 2026 | 9.09 | 9.24 | 9.06 | 9.23 | 9.23 | 1.54% | 8,364,647 |
| Jul 31, 2026 | 8.99 | 9.12 | 8.95 | 9.09 | 9.09 | 1.22% | 10,083,348 |
| Jul 30, 2026 | 8.87 | 9.07 | 8.84 | 8.98 | 8.98 | 0.67% | 8,972,900 |
| Jul 29, 2026 | 8.86 | 8.98 | 8.83 | 8.92 | 8.92 | 0.90% | 6,792,500 |
| Jul 28, 2026 | 8.83 | 8.98 | 8.80 | 8.84 | 8.84 | -0.11% | 5,581,149 |
| Jul 27, 2026 | 8.50 | 8.86 | 8.49 | 8.85 | 8.85 | 4.00% | 8,032,780 |
| Jul 24, 2026 | 8.70 | 8.79 | 8.51 | 8.51 | 8.51 | -3.19% | 5,352,300 |
| Jul 23, 2026 | 8.71 | 8.84 | 8.53 | 8.79 | 8.79 | 0.23% | 8,357,719 |
| Jul 22, 2026 | 8.76 | 8.98 | 8.66 | 8.77 | 8.77 | -0.57% | 9,440,181 |
| Jul 21, 2026 | 9.02 | 9.05 | 8.73 | 8.82 | 8.82 | -2.43% | 12,142,394 |
| Jul 20, 2026 | 9.03 | 9.20 | 8.87 | 9.04 | 9.04 | -0.33% | 10,227,500 |
| Jul 17, 2026 | 9.31 | 9.49 | 9.05 | 9.07 | 9.07 | -3.41% | 13,154,812 |
| Jul 16, 2026 | 9.20 | 9.47 | 9.06 | 9.39 | 9.39 | 2.18% | 12,894,815 |
| Jul 15, 2026 | 8.95 | 9.26 | 8.87 | 9.19 | 9.19 | 2.45% | 11,445,791 |
| Jul 14, 2026 | 8.80 | 9.07 | 8.72 | 8.97 | 8.97 | 1.47% | 9,691,600 |
| Jul 13, 2026 | 8.80 | 8.95 | 8.75 | 8.84 | 8.84 | -1.12% | 9,676,761 |
| Jul 10, 2026 | 8.80 | 9.04 | 8.63 | 8.94 | 8.94 | 0.11% | 14,342,937 |
| Jul 9, 2026 | 8.71 | 9.40 | 8.55 | 8.93 | 8.93 | 1.71% | 13,787,238 |
| Jul 8, 2026 | 8.65 | 8.87 | 8.48 | 8.78 | 8.78 | 2.57% | 7,738,367 |
| Jul 7, 2026 | 8.83 | 8.83 | 8.55 | 8.56 | 8.56 | -3.60% | 6,940,967 |
| Jul 6, 2026 | 8.76 | 8.92 | 8.71 | 8.88 | 8.88 | 1.49% | 7,481,831 |
| Jul 3, 2026 | 8.62 | 8.89 | 8.58 | 8.75 | 8.75 | 2.46% | 9,846,110 |
| Jul 2, 2026 | 8.44 | 8.69 | 8.42 | 8.54 | 8.54 | 0.47% | 7,747,831 |
| Jul 1, 2026 | 8.25 | 8.55 | 8.19 | 8.50 | 8.50 | 2.91% | 8,747,903 |
| Jun 30, 2026 | 8.37 | 8.39 | 8.19 | 8.26 | 8.26 | -1.31% | 4,762,589 |
| Jun 29, 2026 | 8.07 | 8.42 | 7.87 | 8.37 | 8.37 | 3.21% | 8,735,300 |
| Jun 26, 2026 | 8.35 | 8.41 | 8.10 | 8.11 | 8.11 | -3.11% | 5,933,053 |
| Jun 25, 2026 | 8.54 | 8.55 | 8.27 | 8.37 | 8.37 | -2.33% | 6,429,302 |
| Jun 24, 2026 | 8.68 | 8.80 | 8.50 | 8.57 | 8.57 | -1.49% | 6,744,266 |
| Jun 23, 2026 | 8.52 | 8.91 | 8.51 | 8.70 | 8.70 | 1.75% | 10,805,662 |
| Jun 22, 2026 | 8.50 | 8.56 | 8.26 | 8.55 | 8.55 | 1.91% | 7,707,593 |
| Jun 18, 2026 | 8.38 | 8.53 | 8.29 | 8.39 | 8.39 | 0.12% | 6,608,817 |
| Jun 17, 2026 | 8.47 | 8.47 | 8.30 | 8.38 | 8.38 | -1.06% | 5,703,175 |
| Jun 16, 2026 | 8.61 | 8.64 | 8.41 | 8.47 | 8.47 | -2.08% | 6,862,057 |
| Jun 15, 2026 | 8.60 | 8.70 | 8.52 | 8.65 | 8.65 | 1.29% | 6,968,639 |
| Jun 12, 2026 | 8.57 | 8.70 | 8.45 | 8.54 | 8.54 | -0.12% | 8,627,472 |
| Jun 11, 2026 | 8.71 | 8.75 | 8.46 | 8.55 | 8.55 | -2.06% | 6,106,484 |
| Jun 10, 2026 | 8.77 | 8.79 | 8.54 | 8.73 | 8.73 | -0.57% | 6,026,051 |
| Jun 9, 2026 | 8.83 | 8.86 | 8.63 | 8.78 | 8.78 | -0.11% | 7,603,650 |
| Jun 8, 2026 | 9.03 | 9.13 | 8.72 | 8.79 | 8.79 | -3.30% | 7,844,754 |
| Jun 5, 2026 | 9.07 | 9.17 | 8.96 | 9.09 | 9.09 | 0.89% | 5,600,535 |
| Jun 4, 2026 | 9.20 | 9.27 | 8.95 | 9.01 | 9.01 | -2.49% | 7,323,164 |
| Jun 3, 2026 | 9.44 | 9.46 | 9.21 | 9.24 | 9.24 | -2.22% | 4,549,800 |
| Jun 2, 2026 | 9.60 | 9.62 | 9.43 | 9.45 | 9.45 | -1.87% | 3,803,036 |