Advertisement
U.S. markets open in 3 hours 1 minute

Maccura Biotechnology Co.Ltd (300463.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
12.53+0.01 (+0.08%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.7912.7512.3312.5312.535,240,547
Mar 27, 202412.7912.9712.5012.5212.525,491,627
Mar 26, 202412.7912.8912.6212.8312.833,838,400
Mar 25, 202413.0313.1812.7912.7912.795,964,492
Mar 22, 202413.5613.5613.0313.1113.119,195,595
Mar 21, 202413.6513.6913.4713.5713.573,627,575
Mar 20, 202413.5413.7713.4413.6413.645,712,566
Mar 19, 202413.6913.7013.5313.5513.554,985,458
Mar 18, 202413.4213.7513.3613.7213.728,660,200
Mar 15, 202413.2313.4713.1313.4213.424,695,800
Mar 14, 202413.5013.6413.1713.2913.295,753,000
Mar 13, 202413.2013.4512.9513.4013.406,508,600
Mar 12, 202413.1813.2913.0213.2013.206,028,100
Mar 11, 202412.4713.2012.4213.2013.209,613,827
Mar 08, 202412.3412.4712.2512.4512.453,215,000
Mar 07, 202412.6212.6912.3712.3712.373,403,125
Mar 06, 202412.6912.8612.4712.6212.625,132,900
Mar 05, 202412.8112.9512.6412.7612.764,861,364
Mar 04, 202412.9513.1312.7712.9712.975,462,100
Mar 01, 202412.7712.9812.6612.9512.956,304,200
Feb 29, 202412.2912.7912.2512.7712.775,637,515
Feb 28, 202412.8913.2212.4312.4512.459,601,353
Feb 27, 202412.6412.9112.5612.9112.915,399,400
Feb 26, 202412.6012.8812.4612.6912.696,236,053
Feb 23, 202412.4512.6012.3012.5812.585,054,900
Feb 22, 202412.3712.5612.3312.4512.454,481,717
Feb 21, 202412.3212.8312.2512.4212.425,918,696
Feb 20, 202412.3012.5312.2012.4212.425,038,099
Feb 19, 202412.5612.7712.1712.4212.428,546,602
Feb 08, 202412.1012.7812.0512.5512.5511,171,444
Feb 07, 202411.3412.1011.3411.9911.9912,293,386
Feb 06, 202410.2811.3710.1011.3211.3213,365,866
Feb 05, 202411.0011.029.9010.3010.3012,919,215
Feb 02, 202411.7511.8410.7711.1011.107,205,600
Feb 01, 202411.6911.9311.4411.7111.717,026,750
Jan 31, 202412.3512.4411.7411.7411.746,843,798
Jan 30, 202412.6912.7512.4012.4712.473,171,124
Jan 29, 202413.0113.1712.6612.7312.733,291,000
Jan 26, 202413.1913.2512.9112.9812.983,862,782
Jan 25, 202412.7413.1912.6213.1913.193,871,365
Jan 24, 202412.5812.7912.2712.7312.734,859,614
Jan 23, 202412.6112.7012.2012.5712.576,653,081
Jan 22, 202413.3213.4512.5012.6312.636,179,936
Jan 19, 202413.4813.6613.3813.4113.412,636,036
Jan 18, 202413.6013.6113.1513.4913.495,983,691
Jan 17, 202414.1214.1213.6113.6313.634,823,615
Jan 16, 202414.2914.3913.9514.1114.114,192,550
Jan 15, 202414.2814.3814.1014.2714.272,354,059
Jan 12, 202414.3614.5614.3014.3114.313,208,400
Jan 11, 202414.3814.4714.1514.4014.404,221,172
Jan 10, 202414.3814.6214.3114.3314.333,793,710
Jan 09, 202414.3114.6514.3014.3814.383,472,348
Jan 08, 202414.6914.7414.3214.3214.323,655,278
Jan 05, 202414.9915.0014.6814.7414.743,780,600
Jan 04, 202414.9515.0514.8115.0315.032,793,155
Jan 03, 202414.9615.2314.9214.9614.964,688,913
Jan 02, 202415.0515.2014.9515.0115.013,868,851
Dec 29, 202314.9915.1814.9915.0715.073,945,914
Dec 28, 202314.7815.0914.6514.9914.995,331,468
Dec 27, 202314.6314.8714.5314.8214.823,908,330
Dec 26, 202314.8614.9014.5114.6314.633,383,649
Dec 25, 202314.9614.9914.7514.8514.853,565,355
Dec 22, 202315.1815.2814.9014.9114.914,514,003
Dec 21, 202315.1815.2714.9215.2115.215,070,668
Dec 20, 202315.3015.4815.0115.3415.345,062,921
Dec 19, 202315.4015.5315.2415.3215.325,516,407
Dec 18, 202315.4015.7015.3315.3815.386,522,905
Dec 15, 202315.7015.8015.4215.5015.506,618,120
Dec 14, 202315.9816.0215.6215.7015.707,396,560
Dec 13, 202316.3316.4415.8715.9215.9210,732,651
Dec 12, 202316.7016.8916.1816.4116.4111,926,702
Dec 11, 202316.7316.7816.2816.6516.6518,509,081
Dec 08, 202315.3917.3815.2416.7516.7533,050,377
Dec 07, 202315.5215.6115.3215.3915.393,475,898
Dec 06, 202315.4815.7515.3615.5715.573,556,040
Dec 05, 202315.6715.7715.4515.4815.483,997,400
Dec 04, 202316.0016.0315.6315.6715.675,871,183
Dec 01, 202315.9716.0615.8516.0016.004,134,900
Nov 30, 202315.8616.0215.7015.9715.974,163,000
Nov 29, 202315.9316.0015.8315.8515.853,702,300
Nov 28, 202315.7516.0015.5515.9415.944,863,400
Nov 27, 202316.2616.2915.7415.7515.757,193,080
Nov 24, 202316.0916.1615.8916.1016.105,599,230
Nov 23, 202315.8716.1215.8416.0116.015,302,457
Nov 22, 202315.7816.1315.7415.9215.928,897,399
Nov 21, 202315.8315.8815.7015.7515.753,914,699
Nov 20, 202315.6015.8515.6015.8015.804,754,976
Nov 17, 202315.3415.6715.2915.6015.603,694,383
Nov 16, 202315.5515.6015.3315.3415.343,310,462
Nov 15, 202315.6515.7615.5215.5615.563,096,400
Nov 14, 202315.6115.7215.5115.6115.612,643,877
Nov 13, 202315.7615.7715.4715.6115.613,836,100
Nov 10, 202315.7015.8315.4915.7115.714,926,283
Nov 09, 202315.7815.9715.5915.7015.705,274,017
Nov 08, 202315.5715.9115.5015.7715.776,231,900
Nov 07, 202315.6115.6915.4515.5115.513,898,700
Nov 06, 202315.4315.7115.3615.6215.625,371,288
Nov 03, 202315.3415.5115.2915.3115.313,576,576
Nov 02, 202315.5215.5815.3715.3915.393,591,615
Nov 01, 202315.7015.7615.3015.5215.525,827,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...