Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 24 minutes

S&P Futures
4,009.00
+1.75(+0.04%)
Dow Futures
32,689.00
+58.00(+0.18%)
Nasdaq Futures
12,770.50
-18.00(-0.14%)
Russell 2000 Futures
1,769.50
+2.20(+0.12%)
Crude Oil
73.37
+0.56(+0.77%)
Gold
1,951.50
-2.30(-0.12%)

Advertisement

Maccura Biotechnology Co.Ltd (300463.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

18.99

0.00

(0.00%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	18.90	19.26	18.90	18.99	18.99	6,094,774
Mar 27, 2023	18.71	19.07	18.36	18.99	18.99	8,184,959
Mar 24, 2023	18.75	18.90	18.55	18.58	18.58	4,279,309
Mar 23, 2023	18.56	18.73	18.53	18.70	18.70	2,899,796
Mar 22, 2023	18.55	18.75	18.50	18.65	18.65	2,998,803
Mar 21, 2023	18.15	18.63	18.15	18.54	18.54	4,808,897
Mar 20, 2023	18.44	18.57	18.04	18.10	18.10	5,081,764
Mar 17, 2023	18.63	18.77	18.43	18.44	18.44	4,606,190
Mar 16, 2023	18.45	18.80	18.39	18.57	18.57	4,742,479
Mar 15, 2023	18.42	18.86	18.42	18.54	18.54	5,647,800
Mar 14, 2023	18.74	18.87	18.27	18.29	18.29	6,173,877
Mar 13, 2023	18.86	18.92	18.58	18.74	18.74	4,647,230
Mar 10, 2023	19.07	19.07	18.80	18.97	18.97	4,218,806
Mar 09, 2023	19.10	19.18	18.90	19.06	19.06	3,933,630
Mar 08, 2023	19.00	19.14	18.85	18.96	18.96	4,926,839
Mar 07, 2023	19.55	19.67	18.94	18.97	18.97	8,066,478
Mar 06, 2023	19.30	19.64	19.21	19.53	19.53	8,042,454
Mar 03, 2023	19.41	19.52	19.19	19.30	19.30	8,328,811
Mar 02, 2023	19.18	19.40	19.07	19.40	19.40	8,261,070
Mar 01, 2023	19.19	19.30	19.03	19.20	19.20	5,821,351
Feb 28, 2023	18.62	19.48	18.62	19.18	19.18	11,664,509
Feb 27, 2023	18.61	18.77	18.53	18.60	18.60	4,165,500
Feb 24, 2023	18.96	19.04	18.53	18.63	18.63	7,651,535
Feb 23, 2023	19.03	19.32	18.89	18.96	18.96	4,854,781
Feb 22, 2023	18.99	19.17	18.92	19.08	19.08	3,405,300
Feb 21, 2023	19.08	19.22	18.90	19.05	19.05	4,899,419
Feb 20, 2023	18.98	19.17	18.80	19.10	19.10	5,979,378
Feb 17, 2023	18.91	19.21	18.82	18.98	18.98	6,501,321
Feb 16, 2023	19.22	19.48	18.77	18.92	18.92	9,068,937
Feb 15, 2023	19.27	19.34	19.08	19.18	19.18	4,182,411
Feb 14, 2023	19.20	19.34	19.10	19.30	19.30	5,001,405
Feb 13, 2023	19.07	19.25	19.05	19.20	19.20	4,916,523
Feb 10, 2023	19.08	19.45	18.99	19.07	19.07	6,623,932
Feb 09, 2023	18.81	19.00	18.72	18.99	18.99	4,733,102
Feb 08, 2023	18.85	19.06	18.81	18.82	18.82	5,495,090
Feb 07, 2023	18.90	19.15	18.76	18.85	18.85	7,341,025
Feb 06, 2023	18.71	18.93	18.60	18.89	18.89	4,487,005
Feb 03, 2023	18.95	19.06	18.57	18.77	18.77	4,981,181
Feb 02, 2023	18.78	19.04	18.72	18.93	18.93	6,293,558
Feb 01, 2023	18.46	18.80	18.41	18.72	18.72	5,433,348
Jan 31, 2023	18.58	18.66	18.39	18.46	18.46	3,880,662
Jan 30, 2023	18.78	18.88	18.56	18.58	18.58	5,962,515
Jan 20, 2023	18.50	18.79	18.46	18.56	18.56	5,732,800
Jan 19, 2023	18.30	18.58	18.20	18.44	18.44	3,209,287
Jan 18, 2023	18.56	18.69	18.23	18.30	18.30	5,076,822
Jan 17, 2023	18.54	18.64	18.37	18.50	18.50	4,284,000
Jan 16, 2023	18.37	18.76	18.24	18.58	18.58	7,550,434
Jan 13, 2023	17.70	18.35	17.66	18.27	18.27	7,911,935
Jan 12, 2023	17.63	17.81	17.51	17.64	17.64	3,865,965
Jan 11, 2023	17.85	18.05	17.66	17.70	17.70	4,218,078
Jan 10, 2023	17.67	17.92	17.51	17.83	17.83	3,450,500
Jan 09, 2023	17.85	17.92	17.63	17.67	17.67	4,039,300
Jan 06, 2023	18.00	18.00	17.75	17.85	17.85	3,982,700
Jan 05, 2023	17.85	18.05	17.62	18.00	18.00	4,733,642
Jan 04, 2023	17.78	18.02	17.55	17.86	17.86	4,965,892
Jan 03, 2023	17.30	17.75	17.30	17.70	17.70	5,153,886
Dec 30, 2022	17.60	17.61	17.24	17.30	17.30	5,252,991
Dec 29, 2022	17.41	17.81	17.31	17.51	17.51	5,591,332
Dec 28, 2022	17.54	17.80	17.43	17.56	17.56	6,279,102
Dec 27, 2022	18.30	18.34	17.43	17.58	17.58	9,250,492
Dec 26, 2022	18.80	18.85	18.18	18.29	18.29	7,858,732
Dec 23, 2022	17.80	19.19	17.80	18.84	18.84	13,292,141
Dec 22, 2022	17.99	18.25	17.60	17.64	17.64	5,991,763
Dec 21, 2022	18.18	18.40	17.82	17.94	17.94	6,313,835
Dec 20, 2022	18.85	19.10	18.16	18.16	18.16	9,447,854
Dec 19, 2022	19.99	20.04	18.83	18.95	18.95	12,111,929
Dec 16, 2022	19.73	20.13	19.70	20.02	20.02	10,851,445
Dec 15, 2022	20.02	20.26	19.60	19.74	19.74	10,332,269
Dec 14, 2022	20.00	20.17	19.64	19.89	19.89	9,657,098
Dec 13, 2022	20.36	20.39	19.73	20.17	20.17	13,794,699
Dec 12, 2022	20.50	20.64	20.09	20.35	20.35	22,048,457
Dec 09, 2022	19.24	20.56	19.23	20.28	20.28	30,289,128
Dec 08, 2022	18.72	19.18	18.48	19.09	19.09	11,586,262
Dec 07, 2022	18.51	18.88	18.32	18.74	18.74	7,604,777
Dec 06, 2022	18.80	19.01	18.49	18.60	18.60	7,722,543
Dec 05, 2022	19.10	19.24	18.65	18.91	18.91	9,876,443
Dec 02, 2022	18.78	19.26	18.74	19.09	19.09	8,799,535
Dec 01, 2022	19.26	19.39	18.56	18.80	18.80	13,047,279
Nov 30, 2022	19.32	19.68	19.01	19.15	19.15	10,284,107
Nov 29, 2022	18.16	19.55	18.15	19.30	19.30	16,154,741
Nov 28, 2022	18.43	18.92	18.13	18.32	18.32	9,176,991
Nov 25, 2022	19.18	19.18	18.62	18.65	18.65	9,329,062
Nov 24, 2022	18.98	19.30	18.90	19.18	19.18	7,208,648
Nov 23, 2022	19.30	19.50	18.70	18.99	18.99	11,982,209
Nov 22, 2022	20.42	20.68	19.20	19.30	19.30	20,255,819
Nov 21, 2022	20.43	20.93	19.92	20.64	20.64	19,903,014
Nov 18, 2022	19.98	20.65	19.95	20.31	20.31	24,486,639
Nov 17, 2022	19.60	19.98	19.44	19.80	19.80	11,516,257
Nov 16, 2022	20.04	20.18	19.42	19.70	19.70	11,481,852
Nov 15, 2022	19.60	19.83	19.05	19.80	19.80	14,441,259
Nov 14, 2022	18.77	19.77	18.52	19.61	19.61	20,475,820
Nov 11, 2022	20.33	20.43	18.95	19.00	19.00	28,808,414
Nov 10, 2022	19.40	19.86	19.28	19.77	19.77	17,150,124
Nov 09, 2022	19.30	19.79	19.15	19.55	19.55	12,918,378
Nov 08, 2022	19.38	19.50	18.95	19.38	19.38	9,714,834
Nov 07, 2022	19.85	20.06	19.29	19.41	19.41	15,373,148
Nov 04, 2022	19.25	19.87	19.09	19.65	19.65	15,222,286
Nov 03, 2022	19.10	19.42	18.80	19.21	19.21	12,641,213
Nov 02, 2022	19.00	19.78	18.86	19.37	19.37	22,050,767
Nov 01, 2022	19.48	20.00	18.23	19.11	19.11	30,597,476
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,009.00+1.75(+0.04%)

Dow Futures32,689.00+58.00(+0.18%)

Nasdaq Futures12,770.50-18.00(-0.14%)

Russell 2000 Futures1,769.50+2.20(+0.12%)

Crude Oil73.37+0.56(+0.77%)

Gold1,951.50-2.30(-0.12%)

Maccura Biotechnology Co.Ltd (300463.SZ)

S&P Futures
4,009.00
+1.75(+0.04%)

Dow Futures
32,689.00
+58.00(+0.18%)

Nasdaq Futures
12,770.50
-18.00(-0.14%)

Russell 2000 Futures
1,769.50
+2.20(+0.12%)

Crude Oil
73.37
+0.56(+0.77%)

Gold
1,951.50
-2.30(-0.12%)