New Zealand markets closed

Maiquer Group CO.,LTD (002719.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.71-0.28 (-4.67%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20246.105.925.665.715.714,665,520
21 Jun 20246.106.105.915.995.992,897,640
20 Jun 20246.206.236.006.036.034,271,300
19 Jun 20246.196.276.126.246.244,445,500
18 Jun 20246.106.226.056.196.194,140,310
17 Jun 20246.146.186.016.086.083,947,100
14 Jun 20246.206.366.156.256.254,682,800
13 Jun 20246.286.306.106.176.174,498,163
12 Jun 20246.066.316.016.286.285,996,960
11 Jun 20246.136.135.886.076.074,429,900
07 Jun 20246.026.175.906.146.147,061,860
06 Jun 20246.326.405.696.026.0213,260,900
05 Jun 20246.646.706.326.326.326,992,000
04 Jun 20246.276.596.266.576.578,998,680
03 Jun 20247.047.076.516.596.5916,940,638
31 May 20247.157.207.017.087.0817,074,672
30 May 20247.557.897.227.337.3324,504,454
29 May 20247.818.187.637.667.6632,498,922
28 May 20246.907.596.887.597.5911,279,538
27 May 20247.257.356.886.906.9024,197,600
24 May 20246.857.526.767.527.5227,505,256
23 May 20247.137.176.816.846.845,803,900
22 May 20247.027.246.857.167.166,094,060
21 May 20247.407.437.167.227.224,925,040
20 May 20247.437.567.347.407.405,288,920
17 May 20247.387.437.307.427.424,554,180
16 May 20247.137.387.127.307.305,554,198
15 May 20247.207.287.087.137.133,578,800
14 May 20246.987.216.987.207.205,299,200
13 May 20247.207.226.966.996.995,767,100
10 May 20247.437.477.237.257.254,488,700
09 May 20247.287.477.237.407.405,304,678
08 May 20247.327.397.217.307.305,864,002
07 May 20247.407.497.267.327.326,400,702
06 May 20247.157.407.157.407.409,682,260
30 Apr 20247.127.396.967.117.118,946,256
29 Apr 20246.967.136.837.127.128,241,160
26 Apr 20246.917.156.836.936.937,851,000
25 Apr 20246.867.026.706.876.877,507,540
24 Apr 20246.637.016.576.926.928,935,020
23 Apr 20246.316.596.296.516.516,861,639
22 Apr 20246.576.646.266.406.407,029,457
19 Apr 20246.776.856.546.596.598,128,436
18 Apr 20246.806.986.616.836.8311,343,395
17 Apr 20246.256.896.236.846.8415,835,795
16 Apr 20246.886.886.266.266.2611,467,720
15 Apr 20247.517.656.886.966.9617,939,731
12 Apr 20248.038.137.567.647.6418,210,441
11 Apr 20248.318.517.918.158.1521,900,389
10 Apr 20249.529.608.758.758.7523,029,122
09 Apr 20249.259.769.169.729.7231,520,896
08 Apr 20248.939.688.809.499.4932,642,728
03 Apr 20248.839.358.629.139.1324,430,474
02 Apr 20248.799.268.598.988.9823,335,840
01 Apr 20248.579.408.558.888.8824,648,358
29 Mar 20248.688.898.548.658.6511,587,800
28 Mar 20248.949.048.488.858.8529,852,503
27 Mar 20248.168.948.108.948.9412,343,773
26 Mar 20248.058.187.878.138.136,677,960
25 Mar 20248.218.287.988.018.017,953,403
22 Mar 20248.488.588.208.298.299,163,000
21 Mar 20248.378.638.368.568.5610,857,528
20 Mar 20248.268.468.188.428.4210,097,014
19 Mar 20248.208.378.168.308.3011,003,514
18 Mar 20248.018.248.018.208.2011,127,007
15 Mar 20247.998.117.918.038.0310,453,777
14 Mar 20248.168.457.818.038.0318,184,128
13 Mar 20248.268.748.238.258.2528,260,121
12 Mar 20247.478.237.468.238.238,357,928
11 Mar 20247.497.537.317.487.487,909,600
08 Mar 20247.557.597.227.367.369,449,376
07 Mar 20247.357.657.327.627.6211,216,858
06 Mar 20247.177.387.127.347.346,732,800
05 Mar 20247.347.387.147.177.176,221,200
04 Mar 20247.427.497.107.337.337,096,900
01 Mar 20247.407.667.217.387.387,747,580
29 Feb 20246.977.466.807.417.4112,615,089
28 Feb 20248.068.287.227.227.2218,485,300
27 Feb 20247.628.207.508.028.0212,412,728
26 Feb 20247.487.857.317.627.6212,054,900
23 Feb 20247.197.417.027.397.3910,904,038
22 Feb 20246.717.156.637.147.1413,442,347
21 Feb 20246.386.906.306.766.7615,719,749
20 Feb 20246.206.525.986.376.3713,180,048
19 Feb 20245.706.165.596.126.1217,801,341
08 Feb 20245.105.994.965.875.8722,510,329
07 Feb 20246.146.165.515.515.5115,122,550
06 Feb 20246.356.446.086.126.1215,878,188
05 Feb 20247.387.386.766.766.766,511,860
02 Feb 20247.818.297.237.517.5111,593,070
01 Feb 20247.698.027.637.807.808,579,890
31 Jan 20248.818.857.987.987.9810,069,133
30 Jan 20249.189.238.828.878.874,999,800
29 Jan 20249.719.769.189.249.246,785,100
26 Jan 20249.509.869.469.729.727,904,560
25 Jan 20249.309.579.189.539.539,069,300
24 Jan 20248.999.488.959.309.3011,129,640
23 Jan 20249.159.168.718.968.969,727,200
22 Jan 20249.9810.089.149.219.2111,997,700
19 Jan 202410.3310.4310.0910.0910.0910,642,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...