Maccura Biotechnology Co.Ltd (SHE:300463)
China · Delayed Price · Currency is CNY 9.35
+0.10 (1.08%)
Sep 1, 2026, 3:04 PM CST
SHE:300463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.45 | 10.10 | 9.36 | 9.68 | 9.68 | 2.11% | 20,760,577 |
| Aug 13, 2026 | 9.42 | 9.61 | 9.28 | 9.48 | 9.48 | 0.11% | 9,988,660 |
| Aug 12, 2026 | 9.44 | 9.50 | 9.36 | 9.47 | 9.47 | 0.21% | 6,171,194 |
| 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 |