Maccura Biotechnology Co.Ltd (300463.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 13.91 | 13.65 | 13.32 | 13.43 | 13.43 | 7,152,900 |
| 10 May 2024 | 13.91 | 13.99 | 13.63 | 13.68 | 13.68 | 5,308,200 |
| 09 May 2024 | 13.70 | 14.00 | 13.65 | 13.90 | 13.90 | 6,085,005 |
| 08 May 2024 | 13.70 | 13.99 | 13.69 | 13.78 | 13.78 | 7,434,600 |
| 07 May 2024 | 13.62 | 13.86 | 13.62 | 13.76 | 13.76 | 7,678,843 |
| 06 May 2024 | 13.42 | 13.76 | 13.30 | 13.62 | 13.62 | 9,524,939 |
| 30 Apr 2024 | 12.93 | 13.18 | 12.80 | 13.14 | 13.14 | 7,664,145 |
| 29 Apr 2024 | 12.63 | 12.99 | 12.63 | 12.93 | 12.93 | 5,057,625 |
| 26 Apr 2024 | 12.47 | 12.76 | 12.47 | 12.73 | 12.73 | 5,836,000 |
| 25 Apr 2024 | 12.30 | 12.75 | 12.20 | 12.57 | 12.57 | 8,292,144 |
| 24 Apr 2024 | 12.01 | 12.16 | 11.90 | 12.13 | 12.13 | 2,669,366 |
| 23 Apr 2024 | 12.01 | 12.19 | 11.83 | 12.02 | 12.02 | 4,089,861 |
| 22 Apr 2024 | 11.54 | 12.05 | 11.50 | 11.92 | 11.92 | 6,193,587 |
| 19 Apr 2024 | 11.71 | 11.85 | 11.58 | 11.66 | 11.66 | 3,565,969 |
| 18 Apr 2024 | 11.95 | 11.99 | 11.69 | 11.77 | 11.77 | 3,925,619 |
| 17 Apr 2024 | 11.46 | 11.98 | 11.46 | 11.92 | 11.92 | 5,067,200 |
| 16 Apr 2024 | 11.71 | 12.12 | 11.40 | 11.42 | 11.42 | 6,085,800 |
| 15 Apr 2024 | 12.30 | 12.48 | 11.66 | 11.90 | 11.90 | 7,297,087 |
| 12 Apr 2024 | 12.54 | 12.55 | 12.29 | 12.30 | 12.30 | 3,384,400 |
| 11 Apr 2024 | 12.50 | 12.71 | 12.44 | 12.46 | 12.46 | 3,640,925 |
| 10 Apr 2024 | 12.85 | 12.87 | 12.47 | 12.61 | 12.61 | 3,736,768 |
| 09 Apr 2024 | 12.45 | 12.90 | 12.45 | 12.88 | 12.88 | 3,541,362 |
| 08 Apr 2024 | 12.95 | 12.95 | 12.51 | 12.53 | 12.53 | 4,258,686 |
| 03 Apr 2024 | 13.06 | 13.13 | 12.88 | 12.98 | 12.98 | 3,438,224 |
| 02 Apr 2024 | 13.17 | 13.18 | 12.84 | 13.01 | 13.01 | 4,714,700 |
| 01 Apr 2024 | 12.68 | 13.13 | 12.68 | 13.11 | 13.11 | 4,460,100 |
| 29 Mar 2024 | 12.61 | 12.67 | 12.42 | 12.66 | 12.66 | 1,784,587 |
| 28 Mar 2024 | 12.49 | 12.75 | 12.33 | 12.53 | 12.53 | 5,240,547 |
| 27 Mar 2024 | 12.79 | 12.97 | 12.50 | 12.52 | 12.52 | 5,491,627 |
| 26 Mar 2024 | 12.79 | 12.89 | 12.62 | 12.83 | 12.83 | 3,838,400 |
| 25 Mar 2024 | 13.03 | 13.18 | 12.79 | 12.79 | 12.79 | 5,964,492 |
| 22 Mar 2024 | 13.56 | 13.56 | 13.03 | 13.11 | 13.11 | 9,195,595 |
| 21 Mar 2024 | 13.65 | 13.69 | 13.47 | 13.57 | 13.57 | 3,627,575 |
| 20 Mar 2024 | 13.54 | 13.77 | 13.44 | 13.64 | 13.64 | 5,712,566 |
| 19 Mar 2024 | 13.69 | 13.70 | 13.53 | 13.55 | 13.55 | 4,985,458 |
| 18 Mar 2024 | 13.42 | 13.75 | 13.36 | 13.72 | 13.72 | 8,660,200 |
| 15 Mar 2024 | 13.23 | 13.47 | 13.13 | 13.42 | 13.42 | 4,695,800 |
| 14 Mar 2024 | 13.50 | 13.64 | 13.17 | 13.29 | 13.29 | 5,753,000 |
| 13 Mar 2024 | 13.20 | 13.45 | 12.95 | 13.40 | 13.40 | 6,508,600 |
| 12 Mar 2024 | 13.18 | 13.29 | 13.02 | 13.20 | 13.20 | 6,028,100 |
| 11 Mar 2024 | 12.47 | 13.20 | 12.42 | 13.20 | 13.20 | 9,613,827 |
| 08 Mar 2024 | 12.34 | 12.47 | 12.25 | 12.45 | 12.45 | 3,215,000 |
| 07 Mar 2024 | 12.62 | 12.69 | 12.37 | 12.37 | 12.37 | 3,403,125 |
| 06 Mar 2024 | 12.69 | 12.86 | 12.47 | 12.62 | 12.62 | 5,132,900 |
| 05 Mar 2024 | 12.81 | 12.95 | 12.64 | 12.76 | 12.76 | 4,861,364 |
| 04 Mar 2024 | 12.95 | 13.13 | 12.77 | 12.97 | 12.97 | 5,462,100 |
| 01 Mar 2024 | 12.77 | 12.98 | 12.66 | 12.95 | 12.95 | 6,304,200 |
| 29 Feb 2024 | 12.29 | 12.79 | 12.25 | 12.77 | 12.77 | 5,637,515 |
| 28 Feb 2024 | 12.89 | 13.22 | 12.43 | 12.45 | 12.45 | 9,601,353 |
| 27 Feb 2024 | 12.64 | 12.91 | 12.56 | 12.91 | 12.91 | 5,399,400 |
| 26 Feb 2024 | 12.60 | 12.88 | 12.46 | 12.69 | 12.69 | 6,236,053 |
| 23 Feb 2024 | 12.45 | 12.60 | 12.30 | 12.58 | 12.58 | 5,054,900 |
| 22 Feb 2024 | 12.37 | 12.56 | 12.33 | 12.45 | 12.45 | 4,481,717 |
| 21 Feb 2024 | 12.32 | 12.83 | 12.25 | 12.42 | 12.42 | 5,918,696 |
| 20 Feb 2024 | 12.30 | 12.53 | 12.20 | 12.42 | 12.42 | 5,038,099 |
| 19 Feb 2024 | 12.56 | 12.77 | 12.17 | 12.42 | 12.42 | 8,546,602 |
| 08 Feb 2024 | 12.10 | 12.78 | 12.05 | 12.55 | 12.55 | 11,171,444 |
| 07 Feb 2024 | 11.34 | 12.10 | 11.34 | 11.99 | 11.99 | 12,293,386 |
| 06 Feb 2024 | 10.28 | 11.37 | 10.10 | 11.32 | 11.32 | 13,365,866 |
| 05 Feb 2024 | 11.00 | 11.02 | 9.90 | 10.30 | 10.30 | 12,919,215 |
| 02 Feb 2024 | 11.75 | 11.84 | 10.77 | 11.10 | 11.10 | 7,205,600 |
| 01 Feb 2024 | 11.69 | 11.93 | 11.44 | 11.71 | 11.71 | 7,026,750 |
| 31 Jan 2024 | 12.35 | 12.44 | 11.74 | 11.74 | 11.74 | 6,843,798 |
| 30 Jan 2024 | 12.69 | 12.75 | 12.40 | 12.47 | 12.47 | 3,171,124 |
| 29 Jan 2024 | 13.01 | 13.17 | 12.66 | 12.73 | 12.73 | 3,291,000 |
| 26 Jan 2024 | 13.19 | 13.25 | 12.91 | 12.98 | 12.98 | 3,862,782 |
| 25 Jan 2024 | 12.74 | 13.19 | 12.62 | 13.19 | 13.19 | 3,871,365 |
| 24 Jan 2024 | 12.58 | 12.79 | 12.27 | 12.73 | 12.73 | 4,859,614 |
| 23 Jan 2024 | 12.61 | 12.70 | 12.20 | 12.57 | 12.57 | 6,653,081 |
| 22 Jan 2024 | 13.32 | 13.45 | 12.50 | 12.63 | 12.63 | 6,179,936 |
| 19 Jan 2024 | 13.48 | 13.66 | 13.38 | 13.41 | 13.41 | 2,636,036 |
| 18 Jan 2024 | 13.60 | 13.61 | 13.15 | 13.49 | 13.49 | 5,983,691 |
| 17 Jan 2024 | 14.12 | 14.12 | 13.61 | 13.63 | 13.63 | 4,823,615 |
| 16 Jan 2024 | 14.29 | 14.39 | 13.95 | 14.11 | 14.11 | 4,192,550 |
| 15 Jan 2024 | 14.28 | 14.38 | 14.10 | 14.27 | 14.27 | 2,354,059 |
| 12 Jan 2024 | 14.36 | 14.56 | 14.30 | 14.31 | 14.31 | 3,208,400 |
| 11 Jan 2024 | 14.38 | 14.47 | 14.15 | 14.40 | 14.40 | 4,221,172 |
| 10 Jan 2024 | 14.38 | 14.62 | 14.31 | 14.33 | 14.33 | 3,793,710 |
| 09 Jan 2024 | 14.31 | 14.65 | 14.30 | 14.38 | 14.38 | 3,472,348 |
| 08 Jan 2024 | 14.69 | 14.74 | 14.32 | 14.32 | 14.32 | 3,655,278 |
| 05 Jan 2024 | 14.99 | 15.00 | 14.68 | 14.74 | 14.74 | 3,780,600 |
| 04 Jan 2024 | 14.95 | 15.05 | 14.81 | 15.03 | 15.03 | 2,793,155 |
| 03 Jan 2024 | 14.96 | 15.23 | 14.92 | 14.96 | 14.96 | 4,688,913 |
| 02 Jan 2024 | 15.05 | 15.20 | 14.95 | 15.01 | 15.01 | 3,868,851 |
| 29 Dec 2023 | 14.99 | 15.18 | 14.99 | 15.07 | 15.07 | 3,945,914 |
| 28 Dec 2023 | 14.78 | 15.09 | 14.65 | 14.99 | 14.99 | 5,331,468 |
| 27 Dec 2023 | 14.63 | 14.87 | 14.53 | 14.82 | 14.82 | 3,908,330 |
| 26 Dec 2023 | 14.86 | 14.90 | 14.51 | 14.63 | 14.63 | 3,383,649 |
| 25 Dec 2023 | 14.96 | 14.99 | 14.75 | 14.85 | 14.85 | 3,565,355 |
| 22 Dec 2023 | 15.18 | 15.28 | 14.90 | 14.91 | 14.91 | 4,514,003 |
| 21 Dec 2023 | 15.18 | 15.27 | 14.92 | 15.21 | 15.21 | 5,070,668 |
| 20 Dec 2023 | 15.30 | 15.48 | 15.01 | 15.34 | 15.34 | 5,062,921 |
| 19 Dec 2023 | 15.40 | 15.53 | 15.24 | 15.32 | 15.32 | 5,516,407 |
| 18 Dec 2023 | 15.40 | 15.70 | 15.33 | 15.38 | 15.38 | 6,522,905 |
| 15 Dec 2023 | 15.70 | 15.80 | 15.42 | 15.50 | 15.50 | 6,618,120 |
| 14 Dec 2023 | 15.98 | 16.02 | 15.62 | 15.70 | 15.70 | 7,396,560 |
| 13 Dec 2023 | 16.33 | 16.44 | 15.87 | 15.92 | 15.92 | 10,732,651 |
| 12 Dec 2023 | 16.70 | 16.89 | 16.18 | 16.41 | 16.41 | 11,926,702 |
| 11 Dec 2023 | 16.73 | 16.78 | 16.28 | 16.65 | 16.65 | 18,509,081 |
| 08 Dec 2023 | 15.39 | 17.38 | 15.24 | 16.75 | 16.75 | 33,050,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.