Skip to main content
logo
Miracll Chemicals Co.,Ltd (SHE:300848)
China flag China · Delayed Price · Currency is CNY
16.70
+0.02 (0.12%)
Aug 29, 2025, 2:45 PM CST

Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202517.0417.0416.2616.6816.68-1.18%6,351,270
Aug 27, 202517.1317.2416.8316.8816.88-1.57%7,590,698
Aug 26, 202517.3717.3817.0917.1517.15-1.15%6,447,417
Aug 25, 202517.5017.5017.1517.3517.35-0.12%6,901,323
Aug 22, 202517.6017.7317.2417.3717.37-1.75%9,224,913
Aug 21, 202516.7618.3616.7117.6817.685.49%15,373,469
Aug 20, 202516.7716.8016.5616.7616.76-0.24%3,485,121
Aug 19, 202516.7316.9016.4516.8016.800.36%6,252,795
Aug 18, 202516.6816.7616.1316.7416.74-0.42%9,645,948
Aug 15, 202516.6516.8716.5816.8116.810.84%3,164,122
Aug 14, 202517.3017.3016.5516.6716.67-3.42%7,185,499
Aug 13, 202517.3717.4217.2217.2617.26-0.35%2,656,471
Aug 12, 202517.4317.5217.2317.3217.32-0.23%2,340,955
Aug 11, 202517.1117.3817.0517.3617.361.58%2,885,172
Aug 8, 202517.3117.3117.0417.0917.09-1.21%2,098,098
Aug 7, 202517.3017.3417.0117.3017.300.12%3,100,280
Aug 6, 202517.2017.3417.1017.2817.280.47%2,288,132
Aug 5, 202517.1917.2917.0517.2017.200.41%2,103,560
Aug 4, 202516.7517.1416.7517.1317.131.66%1,992,475
Aug 1, 202517.0317.1116.8216.8516.85-1.12%2,810,514
Jul 31, 202517.2717.4316.9617.0417.04-1.39%4,137,555
Jul 30, 202517.3617.5617.1717.2817.28-0.80%3,283,035
Jul 29, 202517.6017.6017.3017.4217.42-0.91%3,485,315
Jul 28, 202517.6917.7817.4617.5817.58-0.57%3,221,265
Jul 25, 202517.4617.8017.3717.6817.681.20%5,091,370
Jul 24, 202517.3217.5217.3117.4717.470.40%4,105,125
Jul 23, 202517.6317.6817.3417.4017.40-1.36%4,129,346
Jul 22, 202517.6717.8217.4017.6417.64-0.56%5,639,575
Jul 21, 202518.0918.1217.5617.7417.74-1.93%7,730,625
Jul 18, 202517.5818.3017.4018.0918.091.34%10,063,177
Jul 17, 202517.1818.0117.0817.8517.853.78%10,497,794
Jul 16, 202517.1317.2217.0517.2017.200.47%1,965,950
Jul 15, 202517.2017.2916.9417.1217.12-0.64%1,982,867
Jul 14, 202517.2017.2517.0517.2317.230.53%2,105,954
Jul 11, 202517.0417.2716.8917.1417.140.76%2,858,337
Jul 10, 202516.8917.0416.8417.0117.010.71%1,460,125
Jul 9, 202517.1117.2016.8916.8916.89-1.46%2,628,445
Jul 8, 202516.9117.1916.8817.1417.141.36%2,263,955
Jul 7, 202516.8116.9216.7116.9116.911.02%1,635,740
Jul 4, 202516.9417.0316.7016.7416.74-1.06%1,857,170
Jul 3, 202517.0917.0916.9116.9216.92-0.99%1,512,500
Jul 2, 202517.2117.2316.9317.0917.09-0.75%2,070,770
Jul 1, 202517.2417.2617.0317.2217.220.23%1,883,955
Jun 30, 202517.1417.2117.1017.1817.180.12%2,539,241
Jun 27, 202517.1717.2417.0817.1617.160.29%1,783,746
Jun 26, 202517.3217.3817.0917.1117.11-1.21%2,066,590
Jun 25, 202517.2217.3417.0817.3217.320.70%2,716,157
Jun 24, 202516.7217.3916.6817.2017.203.12%4,251,852
Jun 23, 202516.4916.7316.3416.6816.680.72%1,890,045
Jun 20, 202516.6816.9016.5516.5616.56-0.78%2,113,900