Skip to main content
logo
Miracll Chemicals Co.,Ltd (SHE:300848)
China flag China · Delayed Price · Currency is CNY
15.78
-0.78 (-4.71%)
May 21, 2026, 3:04 PM CST

Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.5316.6915.6815.7815.78-4.71%7,454,625
May 20, 202616.5416.8316.3316.5616.56-0.84%4,746,625
May 19, 202616.4516.7316.3616.7016.700.78%5,635,949
May 18, 202617.0217.0316.1716.5716.52-1.84%7,650,723
May 15, 202616.5017.3016.4616.8816.833.30%11,846,860
May 14, 202616.9016.9316.1016.3416.29-2.33%11,103,770
May 13, 202616.7317.0716.6516.7316.680.84%6,598,665
May 12, 202616.9916.9916.5316.5916.54-2.87%6,049,265
May 11, 202616.9717.1316.8517.0817.030.53%6,758,805
May 8, 202617.2617.3016.9516.9916.94-2.64%9,876,832
May 7, 202617.7217.7217.3617.4517.40-1.91%8,668,980
May 6, 202617.6518.3017.2517.7917.74-0.06%15,523,520
Apr 30, 202617.7218.5917.6517.8017.75-1.55%15,531,450
Apr 29, 202617.4418.9317.1718.0818.032.73%22,723,260
Apr 28, 202616.6217.6616.5017.6017.554.76%18,255,850
Apr 27, 202616.6717.1016.3916.8016.750.84%9,864,600
Apr 24, 202616.6116.8216.1116.6616.61-2.06%10,349,230
Apr 23, 202616.5017.0716.2717.0116.962.66%12,269,260
Apr 22, 202616.1017.0016.1016.5716.523.11%10,418,960
Apr 21, 202616.1816.4615.8716.0716.02-1.41%9,284,800
Apr 20, 202615.0016.7614.9116.3016.258.74%18,679,520
Apr 17, 202614.9515.0914.8214.9914.94-3,397,800
Apr 16, 202614.8615.0114.7714.9914.940.87%3,182,721
Apr 15, 202615.1115.1814.8414.8614.82-1.59%3,102,972
Apr 14, 202615.1815.2314.9715.1015.050.20%2,157,494
Apr 13, 202615.1015.1714.9415.0715.02-0.86%2,392,928
Apr 10, 202615.1215.3315.1015.2015.151.06%2,464,978
Apr 9, 202615.1015.3214.9815.0414.99-1.44%3,078,140
Apr 8, 202614.9515.2714.8815.2615.213.25%3,919,885
Apr 7, 202614.4514.8014.2914.7814.743.36%3,155,900
Apr 3, 202614.7714.7814.2914.3014.26-2.52%2,589,400
Apr 2, 202615.0015.0014.5814.6714.63-1.74%3,790,335
Apr 1, 202614.8915.0814.8014.9314.881.36%3,239,500
Mar 31, 202614.9915.1514.6914.7314.69-2.39%3,972,600
Mar 30, 202614.9315.1014.7815.0915.040.40%2,768,678
Mar 27, 202614.6315.0514.5915.0314.981.42%3,513,052
Mar 26, 202615.0215.2014.6414.8214.78-0.13%3,680,296
Mar 25, 202614.5314.8914.4614.8414.802.42%4,169,063
Mar 24, 202614.5014.6014.0914.4914.452.19%4,134,615
Mar 23, 202614.8014.8414.0514.1814.14-5.34%6,726,802
Mar 20, 202615.4715.5014.9614.9814.93-2.03%4,157,395
Mar 19, 202615.8115.8515.2115.2915.24-4.08%5,214,425
Mar 18, 202616.1616.2515.6015.9415.89-0.99%5,350,002
Mar 17, 202616.6516.7616.0816.1016.05-3.30%5,236,293
Mar 16, 202616.6016.8916.3916.6516.600.06%5,314,550
Mar 13, 202616.7617.1516.5616.6416.59-1.89%7,653,680
Mar 12, 202616.9717.2516.8716.9616.91-6,063,317
Mar 11, 202617.0317.0316.7816.9616.91-0.29%4,375,965
Mar 10, 202616.5117.0916.5117.0116.963.15%6,364,082
Mar 9, 202616.5116.8016.2816.4916.44-1.90%7,508,738