Maccura Biotechnology Co.Ltd (SHE:300463)
China · Delayed Price · Currency is CNY 9.04
-0.03 (-0.33%)
Jul 20, 2026, 3:04 PM CST
SHE:300463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 9.44 | 9.63 | 9.38 | 9.63 | 9.63 | 1.90% | 5,209,100 |
| May 29, 2026 | 9.37 | 9.52 | 9.36 | 9.45 | 9.45 | 0.43% | 5,302,482 |
| May 28, 2026 | 9.42 | 9.49 | 9.25 | 9.41 | 9.41 | -0.42% | 4,892,800 |
| May 27, 2026 | 9.57 | 9.63 | 9.27 | 9.45 | 9.45 | -1.66% | 8,088,771 |
| May 26, 2026 | 9.79 | 9.84 | 9.52 | 9.61 | 9.61 | -1.94% | 6,655,078 |
| May 25, 2026 | 9.78 | 9.93 | 9.72 | 9.80 | 9.80 | -0.51% | 5,180,949 |
| May 22, 2026 | 9.89 | 9.92 | 9.74 | 9.85 | 9.85 | -0.30% | 6,926,709 |
| May 21, 2026 | 10.20 | 10.27 | 9.86 | 9.88 | 9.88 | -3.14% | 12,724,750 |
| May 20, 2026 | 10.27 | 10.28 | 10.09 | 10.20 | 10.20 | -1.16% | 5,865,121 |
| May 19, 2026 | 10.22 | 10.37 | 10.22 | 10.32 | 10.32 | 0.58% | 4,552,194 |
| May 18, 2026 | 10.35 | 10.37 | 10.16 | 10.26 | 10.26 | -0.77% | 6,027,610 |
| May 15, 2026 | 10.51 | 10.58 | 10.25 | 10.34 | 10.34 | -1.62% | 9,467,768 |
| May 14, 2026 | 10.75 | 10.75 | 10.50 | 10.51 | 10.51 | -2.32% | 7,898,977 |
| May 13, 2026 | 10.86 | 10.89 | 10.71 | 10.76 | 10.76 | -0.83% | 7,057,504 |
| May 12, 2026 | 11.11 | 11.12 | 10.80 | 10.85 | 10.85 | -3.30% | 12,096,000 |
| May 11, 2026 | 10.83 | 11.34 | 10.72 | 11.22 | 11.22 | 4.66% | 22,092,690 |