Maccura Biotechnology Co.Ltd (SHE:300463)
China · Delayed Price · Currency is CNY 9.06
+0.08 (0.89%)
Nov 2, 2026, 2:25 PM CST
SHE:300463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.96 | 9.11 | 8.89 | 9.06 | 9.06 | 0.89% | 4,642,715 |
| Oct 30, 2026 | 8.96 | 9.26 | 8.90 | 8.98 | 8.98 | -0.22% | 5,179,933 |
| Oct 29, 2026 | 9.22 | 9.31 | 9.00 | 9.00 | 9.00 | -3.23% | 4,744,638 |
| Oct 28, 2026 | 9.10 | 9.32 | 8.98 | 9.30 | 9.30 | 1.09% | 5,900,810 |
| Oct 27, 2026 | 9.39 | 9.48 | 9.13 | 9.20 | 9.20 | -2.02% | 5,531,893 |
| Oct 26, 2026 | 9.12 | 9.47 | 9.10 | 9.39 | 9.39 | 2.40% | 7,250,000 |
| Oct 23, 2026 | 8.90 | 9.20 | 8.66 | 9.17 | 9.17 | 2.69% | 6,205,091 |
| Oct 22, 2026 | 9.18 | 9.26 | 8.93 | 8.93 | 8.93 | -3.04% | 3,908,200 |
| Oct 21, 2026 | 9.19 | 9.33 | 9.16 | 9.21 | 9.21 | 0.11% | 3,330,636 |
| Oct 20, 2026 | 9.10 | 9.21 | 9.01 | 9.20 | 9.20 | 1.66% | 3,511,734 |
| Oct 19, 2026 | 9.01 | 9.18 | 8.95 | 9.05 | 9.05 | -0.55% | 3,895,221 |
| Oct 16, 2026 | 9.23 | 9.38 | 8.99 | 9.10 | 9.10 | -0.87% | 5,123,100 |
| Oct 15, 2026 | 9.16 | 9.32 | 9.12 | 9.18 | 9.18 | -1.18% | 4,024,064 |
| Oct 14, 2026 | 9.50 | 9.54 | 9.26 | 9.29 | 9.29 | -1.48% | 3,389,300 |
| Oct 13, 2026 | 9.45 | 9.49 | 9.27 | 9.43 | 9.43 | -0.32% | 4,577,037 |
| Oct 12, 2026 | 9.59 | 9.63 | 9.43 | 9.46 | 9.46 | -1.25% | 4,238,500 |
| Oct 9, 2026 | 9.37 | 9.59 | 9.27 | 9.58 | 9.58 | 1.70% | 5,634,417 |
| Oct 8, 2026 | 9.60 | 9.69 | 9.36 | 9.42 | 9.42 | -1.15% | 5,702,572 |
| Sep 30, 2026 | 9.34 | 9.55 | 9.31 | 9.53 | 9.53 | 2.14% | 6,200,339 |
| Sep 29, 2026 | 9.29 | 9.43 | 9.25 | 9.33 | 9.33 | 0.32% | 3,939,952 |
| Sep 28, 2026 | 9.40 | 9.42 | 9.24 | 9.30 | 9.30 | - | 4,195,645 |
| Sep 24, 2026 | 9.38 | 9.46 | 9.28 | 9.30 | 9.30 | -1.06% | 3,738,340 |
| Sep 23, 2026 | 9.41 | 9.53 | 9.37 | 9.40 | 9.40 | -0.53% | 4,625,300 |
| Sep 22, 2026 | 9.34 | 9.48 | 9.30 | 9.45 | 9.45 | 0.85% | 6,048,466 |
| Sep 21, 2026 | 9.13 | 9.39 | 9.10 | 9.37 | 9.37 | 3.19% | 7,706,760 |
| Sep 18, 2026 | 8.97 | 9.25 | 8.97 | 9.08 | 9.08 | 1.34% | 4,230,100 |
| Sep 17, 2026 | 8.98 | 9.00 | 8.88 | 8.96 | 8.96 | 0.34% | 2,717,637 |
| Sep 16, 2026 | 8.95 | 9.00 | 8.88 | 8.93 | 8.93 | -0.33% | 2,524,600 |
| Sep 15, 2026 | 9.08 | 9.17 | 8.96 | 8.96 | 8.96 | -1.86% | 2,953,800 |
| Sep 14, 2026 | 8.96 | 9.15 | 8.96 | 9.13 | 9.13 | 1.78% | 3,063,140 |
| Sep 11, 2026 | 9.11 | 9.19 | 8.88 | 8.97 | 8.97 | -2.29% | 5,392,200 |
| Sep 10, 2026 | 9.25 | 9.29 | 9.09 | 9.18 | 9.18 | -1.18% | 3,852,607 |
| Sep 9, 2026 | 9.40 | 9.40 | 9.25 | 9.29 | 9.29 | -1.38% | 3,417,700 |
| Sep 8, 2026 | 9.24 | 9.43 | 9.22 | 9.42 | 9.42 | 1.51% | 4,979,433 |
| Sep 7, 2026 | 9.20 | 9.29 | 9.20 | 9.28 | 9.28 | 0.43% | 2,536,156 |
| Sep 4, 2026 | 9.19 | 9.36 | 9.17 | 9.24 | 9.24 | 0.87% | 4,458,000 |
| Sep 3, 2026 | 9.25 | 9.29 | 9.11 | 9.16 | 9.16 | -0.54% | 3,843,122 |
| Sep 2, 2026 | 9.35 | 9.36 | 9.19 | 9.21 | 9.21 | -1.50% | 4,077,612 |
| Sep 1, 2026 | 9.27 | 9.38 | 9.22 | 9.35 | 9.35 | 1.08% | 4,977,235 |
| Aug 31, 2026 | 9.30 | 9.33 | 9.18 | 9.25 | 9.25 | -0.86% | 4,209,900 |
| Aug 28, 2026 | 9.33 | 9.37 | 9.23 | 9.33 | 9.33 | - | 3,934,650 |
| Aug 27, 2026 | 9.26 | 9.45 | 9.21 | 9.33 | 9.33 | -0.32% | 4,661,200 |
| Aug 26, 2026 | 9.34 | 9.55 | 9.30 | 9.36 | 9.36 | - | 6,628,900 |
| Aug 25, 2026 | 9.12 | 9.37 | 9.06 | 9.36 | 9.36 | 2.41% | 6,107,100 |
| Aug 24, 2026 | 9.32 | 9.40 | 9.10 | 9.14 | 9.14 | -2.35% | 7,694,900 |
| Aug 21, 2026 | 9.54 | 9.60 | 9.27 | 9.36 | 9.36 | -2.90% | 11,070,646 |
| Aug 20, 2026 | 9.42 | 9.82 | 9.42 | 9.64 | 9.64 | 5.24% | 18,301,000 |
| Aug 19, 2026 | 9.22 | 9.52 | 9.10 | 9.16 | 9.16 | -1.40% | 10,381,187 |
| Aug 18, 2026 | 9.45 | 9.56 | 9.28 | 9.29 | 9.29 | -2.82% | 10,225,499 |
| Aug 17, 2026 | 9.68 | 9.68 | 9.31 | 9.56 | 9.56 | -1.24% | 13,004,239 |