Shenzhen - Delayed Quote CNY

Maccura Biotechnology Co.Ltd (300463.SZ)

12.73 +0.16 (+1.27%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.47 12.76 12.47 12.73 12.73 5,836,000
Apr 25, 2024 12.30 12.75 12.20 12.57 12.57 8,292,144
Apr 24, 2024 12.01 12.16 11.90 12.13 12.13 2,669,366
Apr 23, 2024 12.01 12.19 11.83 12.02 12.02 4,089,861
Apr 22, 2024 11.54 12.05 11.50 11.92 11.92 6,193,587
Apr 19, 2024 11.71 11.85 11.58 11.66 11.66 3,565,969
Apr 18, 2024 11.95 11.99 11.69 11.77 11.77 3,925,619
Apr 17, 2024 11.46 11.98 11.46 11.92 11.92 5,067,200
Apr 16, 2024 11.71 12.12 11.40 11.42 11.42 6,085,800
Apr 15, 2024 12.30 12.48 11.66 11.90 11.90 7,297,087
Apr 12, 2024 12.54 12.55 12.29 12.30 12.30 3,384,400
Apr 11, 2024 12.50 12.71 12.44 12.46 12.46 3,640,925
Apr 10, 2024 12.85 12.87 12.47 12.61 12.61 3,736,768
Apr 9, 2024 12.45 12.90 12.45 12.88 12.88 3,541,362
Apr 8, 2024 12.95 12.95 12.51 12.53 12.53 4,258,686
Apr 3, 2024 13.06 13.13 12.88 12.98 12.98 3,438,224
Apr 2, 2024 13.17 13.18 12.84 13.01 13.01 4,714,700
Apr 1, 2024 12.68 13.13 12.68 13.11 13.11 4,460,100
Mar 29, 2024 12.61 12.67 12.42 12.66 12.66 1,784,587
Mar 28, 2024 12.49 12.75 12.33 12.53 12.53 5,240,547
Mar 27, 2024 12.79 12.97 12.50 12.52 12.52 5,491,627
Mar 26, 2024 12.79 12.89 12.62 12.83 12.83 3,838,400
Mar 25, 2024 13.03 13.18 12.79 12.79 12.79 5,964,492
Mar 22, 2024 13.56 13.56 13.03 13.11 13.11 9,195,595
Mar 21, 2024 13.65 13.69 13.47 13.57 13.57 3,627,575
Mar 20, 2024 13.54 13.77 13.44 13.64 13.64 5,712,566
Mar 19, 2024 13.69 13.70 13.53 13.55 13.55 4,985,458
Mar 18, 2024 13.42 13.75 13.36 13.72 13.72 8,660,200
Mar 15, 2024 13.23 13.47 13.13 13.42 13.42 4,695,800
Mar 14, 2024 13.50 13.64 13.17 13.29 13.29 5,753,000
Mar 13, 2024 13.20 13.45 12.95 13.40 13.40 6,508,600
Mar 12, 2024 13.18 13.29 13.02 13.20 13.20 6,028,100
Mar 11, 2024 12.47 13.20 12.42 13.20 13.20 9,613,827
Mar 8, 2024 12.34 12.47 12.25 12.45 12.45 3,215,000
Mar 7, 2024 12.62 12.69 12.37 12.37 12.37 3,403,125
Mar 6, 2024 12.69 12.86 12.47 12.62 12.62 5,132,900
Mar 5, 2024 12.81 12.95 12.64 12.76 12.76 4,861,364
Mar 4, 2024 12.95 13.13 12.77 12.97 12.97 5,462,100
Mar 1, 2024 12.77 12.98 12.66 12.95 12.95 6,304,200
Feb 29, 2024 12.29 12.79 12.25 12.77 12.77 5,637,515
Feb 28, 2024 12.89 13.22 12.43 12.45 12.45 9,601,353
Feb 27, 2024 12.64 12.91 12.56 12.91 12.91 5,399,400
Feb 26, 2024 12.60 12.88 12.46 12.69 12.69 6,236,053
Feb 23, 2024 12.45 12.60 12.30 12.58 12.58 5,054,900
Feb 22, 2024 12.37 12.56 12.33 12.45 12.45 4,481,717
Feb 21, 2024 12.32 12.83 12.25 12.42 12.42 5,918,696
Feb 20, 2024 12.30 12.53 12.20 12.42 12.42 5,038,099
Feb 19, 2024 12.56 12.77 12.17 12.42 12.42 8,546,602
Feb 8, 2024 12.10 12.78 12.05 12.55 12.55 11,171,444
Feb 7, 2024 11.34 12.10 11.34 11.99 11.99 12,293,386
Feb 6, 2024 10.28 11.37 10.10 11.32 11.32 13,365,866
Feb 5, 2024 11.00 11.02 9.90 10.30 10.30 12,919,215
Feb 2, 2024 11.75 11.84 10.77 11.10 11.10 7,205,600
Feb 1, 2024 11.69 11.93 11.44 11.71 11.71 7,026,750
Jan 31, 2024 12.35 12.44 11.74 11.74 11.74 6,843,798
Jan 30, 2024 12.69 12.75 12.40 12.47 12.47 3,171,124
Jan 29, 2024 13.01 13.17 12.66 12.73 12.73 3,291,000
Jan 26, 2024 13.19 13.25 12.91 12.98 12.98 3,862,782
Jan 25, 2024 12.74 13.19 12.62 13.19 13.19 3,871,365
Jan 24, 2024 12.58 12.79 12.27 12.73 12.73 4,859,614
Jan 23, 2024 12.61 12.70 12.20 12.57 12.57 6,653,081
Jan 22, 2024 13.32 13.45 12.50 12.63 12.63 6,179,936
Jan 19, 2024 13.48 13.66 13.38 13.41 13.41 2,636,036
Jan 18, 2024 13.60 13.61 13.15 13.49 13.49 5,983,691
Jan 17, 2024 14.12 14.12 13.61 13.63 13.63 4,823,615
Jan 16, 2024 14.29 14.39 13.95 14.11 14.11 4,192,550
Jan 15, 2024 14.28 14.38 14.10 14.27 14.27 2,354,059
Jan 12, 2024 14.36 14.56 14.30 14.31 14.31 3,208,400
Jan 11, 2024 14.38 14.47 14.15 14.40 14.40 4,221,172
Jan 10, 2024 14.38 14.62 14.31 14.33 14.33 3,793,710
Jan 9, 2024 14.31 14.65 14.30 14.38 14.38 3,472,348
Jan 8, 2024 14.69 14.74 14.32 14.32 14.32 3,655,278
Jan 5, 2024 14.99 15.00 14.68 14.74 14.74 3,780,600
Jan 4, 2024 14.95 15.05 14.81 15.03 15.03 2,793,155
Jan 3, 2024 14.96 15.23 14.92 14.96 14.96 4,688,913
Jan 2, 2024 15.05 15.20 14.95 15.01 15.01 3,868,851
Dec 29, 2023 14.99 15.18 14.99 15.07 15.07 3,945,914
Dec 28, 2023 14.78 15.09 14.65 14.99 14.99 5,331,468
Dec 27, 2023 14.63 14.87 14.53 14.82 14.82 3,908,330
Dec 26, 2023 14.86 14.90 14.51 14.63 14.63 3,383,649
Dec 25, 2023 14.96 14.99 14.75 14.85 14.85 3,565,355
Dec 22, 2023 15.18 15.28 14.90 14.91 14.91 4,514,003
Dec 21, 2023 15.18 15.27 14.92 15.21 15.21 5,070,668
Dec 20, 2023 15.30 15.48 15.01 15.34 15.34 5,062,921
Dec 19, 2023 15.40 15.53 15.24 15.32 15.32 5,516,407
Dec 18, 2023 15.40 15.70 15.33 15.38 15.38 6,522,905
Dec 15, 2023 15.70 15.80 15.42 15.50 15.50 6,618,120
Dec 14, 2023 15.98 16.02 15.62 15.70 15.70 7,396,560
Dec 13, 2023 16.33 16.44 15.87 15.92 15.92 10,732,651
Dec 12, 2023 16.70 16.89 16.18 16.41 16.41 11,926,702
Dec 11, 2023 16.73 16.78 16.28 16.65 16.65 18,509,081
Dec 8, 2023 15.39 17.38 15.24 16.75 16.75 33,050,377
Dec 7, 2023 15.52 15.61 15.32 15.39 15.39 3,475,898
Dec 6, 2023 15.48 15.75 15.36 15.57 15.57 3,556,040
Dec 5, 2023 15.67 15.77 15.45 15.48 15.48 3,997,400
Dec 4, 2023 16.00 16.03 15.63 15.67 15.67 5,871,183
Dec 1, 2023 15.97 16.06 15.85 16.00 16.00 4,134,900
Nov 30, 2023 15.86 16.02 15.70 15.97 15.97 4,163,000
Nov 29, 2023 15.93 16.00 15.83 15.85 15.85 3,702,300
Nov 28, 2023 15.75 16.00 15.55 15.94 15.94 4,863,400
Nov 27, 2023 16.26 16.29 15.74 15.75 15.75 7,193,080
Nov 24, 2023 16.09 16.16 15.89 16.10 16.10 5,599,230
Nov 23, 2023 15.87 16.12 15.84 16.01 16.01 5,302,457
Nov 22, 2023 15.78 16.13 15.74 15.92 15.92 8,897,399
Nov 21, 2023 15.83 15.88 15.70 15.75 15.75 3,914,699
Nov 20, 2023 15.60 15.85 15.60 15.80 15.80 4,754,976
Nov 17, 2023 15.34 15.67 15.29 15.60 15.60 3,694,383
Nov 16, 2023 15.55 15.60 15.33 15.34 15.34 3,310,462
Nov 15, 2023 15.65 15.76 15.52 15.56 15.56 3,096,400
Nov 14, 2023 15.61 15.72 15.51 15.61 15.61 2,643,877
Nov 13, 2023 15.76 15.77 15.47 15.61 15.61 3,836,100
Nov 10, 2023 15.70 15.83 15.49 15.71 15.71 4,926,283
Nov 9, 2023 15.78 15.97 15.59 15.70 15.70 5,274,017
Nov 8, 2023 15.57 15.91 15.50 15.77 15.77 6,231,900
Nov 7, 2023 15.61 15.69 15.45 15.51 15.51 3,898,700
Nov 6, 2023 15.43 15.71 15.36 15.62 15.62 5,371,288
Nov 3, 2023 15.34 15.51 15.29 15.31 15.31 3,576,576
Nov 2, 2023 15.52 15.58 15.37 15.39 15.39 3,591,615
Nov 1, 2023 15.70 15.76 15.30 15.52 15.52 5,827,613
Oct 31, 2023 15.69 15.94 15.63 15.73 15.73 6,248,837
Oct 30, 2023 15.55 15.86 15.41 15.76 15.76 10,880,758
Oct 27, 2023 14.38 15.71 14.30 15.55 15.55 15,413,500
Oct 26, 2023 14.06 14.43 14.06 14.39 14.39 4,158,219
Oct 25, 2023 14.27 14.39 14.17 14.18 14.18 3,331,999
Oct 24, 2023 14.19 14.30 13.93 14.20 14.20 3,768,374
Oct 23, 2023 14.35 14.43 13.98 14.01 14.01 3,743,700
Oct 20, 2023 14.42 14.72 14.34 14.38 14.38 3,823,938
Oct 19, 2023 14.76 14.83 14.46 14.48 14.48 3,249,800
Oct 18, 2023 15.11 15.15 14.74 14.79 14.79 3,417,436
Oct 17, 2023 15.23 15.30 15.01 15.16 15.16 3,975,000
Oct 16, 2023 15.54 15.59 15.14 15.22 15.22 4,937,336
Oct 13, 2023 15.11 15.44 15.11 15.41 15.41 5,835,220
Oct 12, 2023 15.15 15.32 15.03 15.20 15.20 3,654,513
Oct 11, 2023 14.75 15.26 14.74 15.02 15.02 5,113,288
Oct 10, 2023 15.00 15.05 14.72 14.75 14.75 2,644,800
Oct 9, 2023 15.11 15.11 14.81 15.00 15.00 2,618,133
Sep 28, 2023 15.13 15.20 15.00 15.03 15.03 3,184,036
Sep 27, 2023 14.85 15.17 14.85 15.13 15.13 3,745,391
Sep 26, 2023 15.00 15.02 14.84 14.87 14.87 2,483,300
Sep 25, 2023 14.81 15.10 14.75 15.04 15.04 5,274,315
Sep 22, 2023 14.70 14.82 14.52 14.79 14.79 3,505,300
Sep 21, 2023 14.76 14.86 14.63 14.66 14.66 2,441,200
Sep 20, 2023 14.77 14.93 14.75 14.81 14.81 2,612,200
Sep 19, 2023 14.83 14.92 14.70 14.78 14.78 3,251,400
Sep 18, 2023 14.60 14.89 14.59 14.83 14.83 3,805,900
Sep 15, 2023 14.52 14.77 14.40 14.66 14.66 4,417,374
Sep 14, 2023 14.41 14.59 14.38 14.47 14.47 2,297,582
Sep 13, 2023 14.74 14.74 14.40 14.53 14.53 2,446,101
Sep 12, 2023 14.63 14.77 14.52 14.70 14.70 3,265,400
Sep 11, 2023 14.25 14.62 14.22 14.60 14.60 4,470,372
Sep 8, 2023 14.27 14.35 14.22 14.25 14.25 1,617,900
Sep 7, 2023 14.50 14.54 14.26 14.27 14.27 2,764,400
Sep 6, 2023 14.48 14.58 14.31 14.53 14.53 1,994,200
Sep 5, 2023 14.63 14.71 14.50 14.55 14.55 2,219,696
Sep 4, 2023 14.56 14.67 14.48 14.63 14.63 2,845,600
Sep 1, 2023 14.59 14.60 14.47 14.55 14.55 1,549,000
Aug 31, 2023 14.46 14.59 14.37 14.53 14.53 2,104,892
Aug 30, 2023 14.46 14.67 14.46 14.50 14.50 3,260,400
Aug 29, 2023 14.20 14.58 14.16 14.53 14.53 4,301,930
Aug 28, 2023 15.00 15.20 14.17 14.20 14.20 6,523,820
Aug 25, 2023 14.22 14.36 14.10 14.16 14.16 2,895,377
Aug 24, 2023 14.21 14.37 14.06 14.25 14.25 2,466,575
Aug 23, 2023 14.30 14.36 14.17 14.18 14.18 2,484,018
Aug 22, 2023 14.56 14.63 14.12 14.32 14.32 5,928,384
Aug 21, 2023 14.73 14.76 14.54 14.55 14.55 3,090,984
Aug 18, 2023 14.94 14.97 14.65 14.67 14.67 4,420,123
Aug 17, 2023 15.03 15.10 14.85 14.95 14.95 4,985,363
Aug 16, 2023 14.80 15.40 14.77 15.10 15.10 7,275,192
Aug 15, 2023 14.82 14.93 14.65 14.89 14.89 3,463,775
Aug 14, 2023 14.99 15.07 14.60 14.87 14.87 5,620,451
Aug 11, 2023 15.23 15.28 14.99 15.00 15.00 4,278,000
Aug 10, 2023 15.15 15.23 15.08 15.18 15.18 2,848,680
Aug 9, 2023 14.91 15.27 14.85 15.16 15.16 7,016,678
Aug 8, 2023 14.96 14.97 14.79 14.86 14.86 3,726,705
Aug 7, 2023 15.25 15.25 14.87 14.91 14.91 5,941,050
Aug 4, 2023 15.35 15.46 15.24 15.26 15.26 3,380,946
Aug 3, 2023 15.16 15.37 15.09 15.33 15.33 5,166,737
Aug 2, 2023 15.16 15.22 15.05 15.11 15.11 3,860,035
Aug 1, 2023 15.26 15.36 15.13 15.16 15.16 3,358,110
Jul 31, 2023 15.43 15.53 15.21 15.21 15.21 5,362,212
Jul 28, 2023 15.18 15.41 15.13 15.38 15.38 2,790,300
Jul 27, 2023 15.34 15.40 15.20 15.27 15.27 2,533,145
Jul 26, 2023 15.20 15.40 15.20 15.38 15.38 4,197,380
Jul 25, 2023 15.10 15.30 15.10 15.26 15.26 4,323,098
Jul 24, 2023 15.04 15.18 15.02 15.10 15.10 2,457,063
Jul 21, 2023 14.80 15.12 14.78 15.04 15.04 4,059,037
Jul 20, 2023 14.82 14.95 14.78 14.82 14.82 2,479,302
Jul 19, 2023 14.90 14.95 14.75 14.85 14.85 2,531,455
Jul 18, 2023 14.76 14.94 14.70 14.93 14.93 3,888,072
Jul 17, 2023 14.94 14.94 14.60 14.74 14.74 6,774,500
Jul 14, 2023 15.31 15.36 15.16 15.18 15.18 3,193,000
Jul 13, 2023 15.05 15.36 15.03 15.33 15.33 7,342,047
Jul 12, 2023 15.11 15.14 14.98 14.99 14.99 2,836,786
Jul 11, 2023 15.07 15.14 14.99 15.10 15.10 2,835,600
Jul 10, 2023 14.89 15.19 14.89 15.08 15.08 5,534,382
Jul 7, 2023 14.76 14.87 14.67 14.83 14.83 3,100,856
Jul 6, 2023 15.08 15.13 14.72 14.79 14.79 8,250,982
Jul 5, 2023 15.16 15.25 15.03 15.06 15.06 4,377,886
Jul 4, 2023 15.15 15.27 15.10 15.19 15.19 3,748,886
Jul 3, 2023 15.15 15.24 15.08 15.19 15.19 4,220,395
Jun 30, 2023 14.99 15.15 14.97 15.12 15.12 4,100,078
Jun 29, 2023 15.00 15.10 14.95 14.96 14.96 3,611,805
Jun 28, 2023 15.13 15.13 14.86 15.02 15.02 3,476,517
Jun 27, 2023 15.18 15.21 15.00 15.09 15.09 3,590,837
Jun 26, 2023 15.33 15.34 14.97 15.09 15.09 5,581,300
Jun 21, 2023 15.56 15.69 15.38 15.39 15.39 3,245,867
Jun 20, 2023 15.65 15.74 15.48 15.60 15.60 3,702,024
Jun 19, 2023 15.83 15.88 15.67 15.68 15.68 3,374,200
Jun 16, 2023 15.70 15.93 15.70 15.82 15.82 3,467,977
Jun 15, 2023 15.64 15.75 15.50 15.73 15.73 4,047,000
Jun 14, 2023 15.68 15.68 15.50 15.61 15.61 3,211,055
Jun 13, 2023 15.62 15.72 15.53 15.61 15.61 3,779,893
Jun 12, 2023 15.56 15.81 15.44 15.62 15.62 7,228,876
Jun 9, 2023 15.48 15.73 15.16 15.62 15.62 12,934,293
Jun 8, 2023 15.51 15.58 15.30 15.39 15.39 7,081,149
Jun 7, 2023 15.75 15.84 15.54 15.56 15.56 4,566,500
Jun 6, 2023 16.26 16.27 15.63 15.70 15.70 5,732,068
Jun 5, 2023 16.22 16.30 16.06 16.16 16.16 3,716,694
Jun 2, 2023 16.37 16.44 16.18 16.28 16.28 3,659,300
Jun 1, 2023 16.24 16.49 16.13 16.28 16.28 4,113,696
May 31, 2023 16.56 16.75 16.20 16.34 16.34 5,871,911
May 30, 2023 16.81 17.00 16.47 16.65 16.65 4,523,779
May 29, 2023 0.35 Dividend
May 29, 2023 17.06 17.25 16.59 16.90 16.90 5,399,738
May 26, 2023 17.00 17.40 16.85 17.31 16.96 3,334,400
May 25, 2023 17.03 17.21 16.87 17.06 16.72 3,087,664
May 24, 2023 17.15 17.31 17.00 17.16 16.81 2,713,173
May 23, 2023 17.16 17.38 17.15 17.20 16.85 3,367,248
May 22, 2023 17.19 17.36 17.01 17.16 16.81 3,559,328
May 19, 2023 16.82 17.29 16.81 17.24 16.89 4,776,699
May 18, 2023 16.95 17.10 16.82 16.83 16.49 2,692,719
May 17, 2023 16.82 17.07 16.66 16.95 16.61 3,898,702
May 16, 2023 16.86 17.13 16.77 16.85 16.51 4,921,230
May 15, 2023 16.21 16.83 16.21 16.79 16.45 8,749,246
May 12, 2023 16.18 16.36 16.08 16.21 15.88 3,615,461
May 11, 2023 16.18 16.33 16.10 16.22 15.89 3,269,790
May 10, 2023 16.06 16.30 16.00 16.18 15.85 3,597,655
May 9, 2023 16.08 16.20 15.98 16.02 15.70 3,323,036
May 8, 2023 16.29 16.47 16.02 16.13 15.80 4,764,404
May 5, 2023 16.36 16.48 16.03 16.07 15.75 5,342,061
May 4, 2023 16.33 16.55 16.30 16.41 16.08 4,122,240
Apr 28, 2023 16.30 16.48 16.25 16.43 16.10 4,280,976
Apr 27, 2023 16.13 16.59 16.10 16.35 16.02 6,003,400
Apr 26, 2023 15.80 16.28 15.80 16.13 15.80 6,186,495