Maiquer Group Co., Ltd. Class A 002719
SZSE · China · Consumer Non-Durables
CNY 6.18+0.10 (+1.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.18 | +1.64% | CNY 6.09 | CNY 6.22 | CNY 6.04 | 2.57M |
| 2026-09-29 | CNY 6.08 | +0.83% | CNY 6.05 | CNY 6.14 | CNY 6.01 | 2.12M |
| 2026-09-28 | CNY 6.03 | -3.52% | CNY 6.20 | CNY 6.20 | CNY 5.98 | 3.78M |
| 2026-09-24 | CNY 6.25 | -0.16% | CNY 6.20 | CNY 6.32 | CNY 6.18 | 2.18M |
| 2026-09-23 | CNY 6.26 | -0.16% | CNY 6.28 | CNY 6.38 | CNY 6.18 | 2.79M |
| 2026-09-22 | CNY 6.27 | -2.03% | CNY 6.40 | CNY 6.41 | CNY 6.25 | 2.59M |
| 2026-09-21 | CNY 6.40 | -0.16% | CNY 6.38 | CNY 6.42 | CNY 6.35 | 1.63M |
| 2026-09-18 | CNY 6.41 | -0.16% | CNY 6.44 | CNY 6.50 | CNY 6.37 | 2.32M |
| 2026-09-17 | CNY 6.42 | +2.39% | CNY 6.27 | CNY 6.47 | CNY 6.23 | 2.25M |
| 2026-09-16 | CNY 6.27 | +1.29% | CNY 6.15 | CNY 6.32 | CNY 6.14 | 2.58M |
| 2026-09-15 | CNY 6.19 | -4.62% | CNY 6.46 | CNY 6.52 | CNY 6.18 | 4.15M |
| 2026-09-14 | CNY 6.49 | -2.55% | CNY 6.61 | CNY 6.64 | CNY 6.48 | 3.88M |
| 2026-09-11 | CNY 6.66 | -2.06% | CNY 6.80 | CNY 6.80 | CNY 6.60 | 3.17M |
| 2026-09-10 | CNY 6.80 | -0.29% | CNY 6.79 | CNY 6.85 | CNY 6.60 | 3.03M |
| 2026-09-09 | CNY 6.82 | -2.43% | CNY 6.99 | CNY 7.04 | CNY 6.77 | 3.31M |
| 2026-09-08 | CNY 6.99 | 0.00% | CNY 7.00 | CNY 7.06 | CNY 6.90 | 3.68M |
| 2026-09-07 | CNY 6.99 | +0.87% | CNY 6.90 | CNY 7.10 | CNY 6.86 | 2.62M |
| 2026-09-04 | CNY 6.93 | +1.91% | CNY 6.80 | CNY 7.01 | CNY 6.77 | 3.13M |
| 2026-09-03 | CNY 6.80 | +0.44% | CNY 6.80 | CNY 6.95 | CNY 6.74 | 5.80M |
| 2026-09-02 | CNY 6.77 | -2.03% | CNY 6.88 | CNY 6.90 | CNY 6.70 | 4.10M |
| 2026-09-01 | CNY 6.91 | +1.62% | CNY 6.73 | CNY 7.12 | CNY 6.73 | 6.38M |
| 2026-08-31 | CNY 6.80 | +2.87% | CNY 6.55 | CNY 6.99 | CNY 6.53 | 5.56M |
| 2026-08-28 | CNY 6.61 | +0.76% | CNY 6.55 | CNY 6.65 | CNY 6.46 | 3.98M |
| 2026-08-27 | CNY 6.56 | -3.10% | CNY 6.70 | CNY 6.73 | CNY 6.50 | 5.56M |
| 2026-08-26 | CNY 6.77 | +10.08% | CNY 6.16 | CNY 6.77 | CNY 6.16 | 5.34M |
| 2026-08-25 | CNY 6.15 | +2.33% | CNY 5.99 | CNY 6.16 | CNY 5.96 | 2.42M |
| 2026-08-24 | CNY 6.01 | -3.69% | CNY 6.18 | CNY 6.24 | CNY 5.97 | 3.31M |
| 2026-08-21 | CNY 6.24 | +3.14% | CNY 6.05 | CNY 6.26 | CNY 5.94 | 4.33M |
| 2026-08-20 | CNY 6.05 | +2.37% | CNY 5.90 | CNY 6.06 | CNY 5.90 | 1.98M |
| 2026-08-19 | CNY 5.91 | -2.31% | CNY 6.00 | CNY 6.04 | CNY 5.85 | 3.50M |
| 2026-08-18 | CNY 6.05 | -0.98% | CNY 6.06 | CNY 6.11 | CNY 6.00 | 1.75M |
| 2026-08-17 | CNY 6.11 | -0.81% | CNY 6.19 | CNY 6.20 | CNY 6.00 | 2.32M |
| 2026-08-14 | CNY 6.16 | +0.82% | CNY 6.13 | CNY 6.22 | CNY 6.05 | 2.33M |
| 2026-08-13 | CNY 6.11 | -2.08% | CNY 6.24 | CNY 6.33 | CNY 6.11 | 3.76M |
| 2026-08-12 | CNY 6.24 | +2.80% | CNY 6.06 | CNY 6.27 | CNY 6.02 | 2.95M |
| 2026-08-11 | CNY 6.07 | +0.17% | CNY 6.07 | CNY 6.12 | CNY 5.96 | 3.51M |
| 2026-08-10 | CNY 6.06 | +3.41% | CNY 5.82 | CNY 6.06 | CNY 5.76 | 4.12M |
| 2026-08-07 | CNY 5.86 | -1.51% | CNY 6.04 | CNY 6.11 | CNY 5.70 | 3.70M |
| 2026-08-06 | CNY 5.95 | +1.19% | CNY 5.86 | CNY 5.98 | CNY 5.85 | 2.66M |
| 2026-08-05 | CNY 5.88 | -0.17% | CNY 5.88 | CNY 5.91 | CNY 5.80 | 4.14M |
| 2026-08-04 | CNY 5.89 | -3.92% | CNY 6.08 | CNY 6.12 | CNY 5.85 | 5.93M |
| 2026-08-03 | CNY 6.13 | +1.16% | CNY 6.06 | CNY 6.18 | CNY 5.95 | 4.15M |
| 2026-07-31 | CNY 6.06 | +2.54% | CNY 5.81 | CNY 6.10 | CNY 5.66 | 5.66M |
| 2026-07-30 | CNY 5.91 | +3.14% | CNY 5.73 | CNY 5.98 | CNY 5.64 | 7.57M |
| 2026-07-29 | CNY 5.73 | +2.14% | CNY 5.57 | CNY 5.86 | CNY 5.57 | 5.57M |
| 2026-07-28 | CNY 5.61 | -2.60% | CNY 5.69 | CNY 5.79 | CNY 5.56 | 5.51M |
| 2026-07-27 | CNY 5.76 | +2.49% | CNY 5.63 | CNY 5.79 | CNY 5.56 | 4.71M |
| 2026-07-24 | CNY 5.62 | +2.55% | CNY 5.41 | CNY 5.67 | CNY 5.41 | 5.14M |
| 2026-07-23 | CNY 5.48 | +7.87% | CNY 5.10 | CNY 5.51 | CNY 5.03 | 6.55M |
| 2026-07-22 | CNY 5.08 | +0.79% | CNY 5.07 | CNY 5.25 | CNY 4.97 | 4.37M |
| 2026-07-21 | CNY 5.04 | -2.14% | CNY 5.17 | CNY 5.24 | CNY 4.71 | 6.72M |
| 2026-07-20 | CNY 5.15 | -9.33% | CNY 5.72 | CNY 5.80 | CNY 5.11 | 7.94M |
| 2026-07-17 | CNY 5.68 | -5.80% | CNY 6.02 | CNY 6.10 | CNY 5.59 | 5.49M |
| 2026-07-16 | CNY 6.03 | +0.50% | CNY 5.94 | CNY 6.16 | CNY 5.78 | 3.99M |
| 2026-07-15 | CNY 6.00 | +2.74% | CNY 5.88 | CNY 6.18 | CNY 5.75 | 5.55M |
| 2026-07-14 | CNY 5.84 | +3.36% | CNY 5.75 | CNY 5.95 | CNY 5.72 | 6.28M |
| 2026-07-13 | CNY 5.65 | -3.09% | CNY 5.77 | CNY 5.88 | CNY 5.57 | 5.41M |
| 2026-07-10 | CNY 5.83 | +4.86% | CNY 5.48 | CNY 5.95 | CNY 5.36 | 7.72M |
| 2026-07-09 | CNY 5.56 | -0.54% | CNY 5.55 | CNY 5.74 | CNY 5.46 | 6.77M |
| 2026-07-08 | CNY 5.59 | +1.82% | CNY 5.32 | CNY 5.64 | CNY 5.21 | 8.31M |
| 2026-07-07 | CNY 5.49 | -10.00% | CNY 6.04 | CNY 6.10 | CNY 5.49 | 10.47M |
| 2026-07-06 | CNY 6.10 | -2.56% | CNY 6.26 | CNY 6.42 | CNY 6.07 | 5.36M |
| 2026-07-03 | CNY 6.26 | +0.97% | CNY 6.20 | CNY 6.39 | CNY 6.14 | 5.54M |
| 2026-07-02 | CNY 6.20 | +3.33% | CNY 6.26 | CNY 6.30 | CNY 6.15 | 9.55M |
| 2026-07-01 | CNY 6.00 | +5.08% | CNY 5.72 | CNY 6.00 | CNY 5.72 | 4.30M |
| 2026-06-30 | CNY 5.71 | +1.96% | CNY 5.58 | CNY 5.82 | CNY 5.54 | 8.39M |
| 2026-06-29 | CNY 5.60 | -3.61% | CNY 5.86 | CNY 5.91 | CNY 5.52 | 7.39M |
| 2026-06-26 | CNY 5.81 | -3.81% | CNY 5.78 | CNY 6.07 | CNY 5.74 | 7.63M |
| 2026-06-25 | CNY 6.04 | -5.03% | CNY 6.13 | CNY 6.20 | CNY 6.04 | 4.08M |
| 2026-06-24 | CNY 6.36 | -4.93% | CNY 6.65 | CNY 6.68 | CNY 6.36 | 3.92M |
| 2026-06-23 | CNY 6.69 | +1.98% | CNY 6.51 | CNY 6.82 | CNY 6.48 | 6.02M |
| 2026-06-22 | CNY 6.56 | -5.07% | CNY 6.80 | CNY 6.80 | CNY 6.56 | 6.54M |
| 2026-06-18 | CNY 6.91 | -3.36% | CNY 7.06 | CNY 7.12 | CNY 6.79 | 4.75M |
| 2026-06-17 | CNY 7.15 | -2.72% | CNY 7.35 | CNY 7.35 | CNY 7.03 | 3.08M |
| 2026-06-16 | CNY 7.35 | +0.82% | CNY 7.25 | CNY 7.35 | CNY 7.08 | 2.97M |
| 2026-06-15 | CNY 7.29 | +1.11% | CNY 7.17 | CNY 7.35 | CNY 7.17 | 2.97M |
| 2026-06-12 | CNY 7.21 | +1.12% | CNY 7.12 | CNY 7.26 | CNY 7.10 | 2.98M |
| 2026-06-11 | CNY 7.13 | +1.28% | CNY 6.99 | CNY 7.21 | CNY 6.82 | 4.05M |
| 2026-06-10 | CNY 7.04 | -3.56% | CNY 7.21 | CNY 7.25 | CNY 6.94 | 7.35M |
| 2026-06-09 | CNY 7.30 | +2.10% | CNY 7.20 | CNY 7.38 | CNY 7.08 | 4.69M |
| 2026-06-08 | CNY 7.15 | -2.72% | CNY 7.15 | CNY 7.29 | CNY 7.02 | 3.49M |
| 2026-06-05 | CNY 7.35 | +0.14% | CNY 7.29 | CNY 7.39 | CNY 7.15 | 4.45M |
| 2026-06-04 | CNY 7.34 | -2.78% | CNY 7.50 | CNY 7.50 | CNY 7.22 | 5.16M |
| 2026-06-03 | CNY 7.55 | -2.58% | CNY 7.68 | CNY 7.84 | CNY 7.49 | 6.41M |
| 2026-06-02 | CNY 7.75 | -1.27% | CNY 7.81 | CNY 7.90 | CNY 7.64 | 7.87M |
| 2026-06-01 | CNY 7.85 | +4.67% | CNY 7.51 | CNY 7.88 | CNY 7.40 | 8.93M |
| 2026-05-29 | CNY 7.50 | -1.57% | CNY 7.55 | CNY 7.78 | CNY 7.41 | 7.39M |
| 2026-05-28 | CNY 7.62 | +3.25% | CNY 7.39 | CNY 7.66 | CNY 7.34 | 6.74M |
| 2026-05-27 | CNY 7.38 | -2.12% | CNY 7.52 | CNY 7.52 | CNY 7.28 | 4.87M |
| 2026-05-26 | CNY 7.54 | -0.13% | CNY 7.50 | CNY 7.65 | CNY 7.37 | 6.66M |