Maccura Biotechnology Co., Ltd. Class A 300463
SZSE · China · Health Technology
CNY 9.53+0.20 (+2.14%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.53 | +2.14% | CNY 9.34 | CNY 9.55 | CNY 9.31 | 6.20M |
| 2026-09-29 | CNY 9.33 | +0.32% | CNY 9.29 | CNY 9.43 | CNY 9.25 | 3.94M |
| 2026-09-28 | CNY 9.30 | 0.00% | CNY 9.40 | CNY 9.42 | CNY 9.24 | 4.20M |
| 2026-09-24 | CNY 9.30 | -1.06% | CNY 9.38 | CNY 9.46 | CNY 9.28 | 3.74M |
| 2026-09-23 | CNY 9.40 | -0.53% | CNY 9.41 | CNY 9.53 | CNY 9.37 | 4.62M |
| 2026-09-22 | CNY 9.45 | +0.85% | CNY 9.34 | CNY 9.48 | CNY 9.30 | 6.05M |
| 2026-09-21 | CNY 9.37 | +3.19% | CNY 9.13 | CNY 9.39 | CNY 9.10 | 7.71M |
| 2026-09-18 | CNY 9.08 | +1.34% | CNY 8.97 | CNY 9.25 | CNY 8.97 | 4.23M |
| 2026-09-17 | CNY 8.96 | +0.34% | CNY 8.98 | CNY 9.00 | CNY 8.88 | 2.72M |
| 2026-09-16 | CNY 8.93 | -0.33% | CNY 8.95 | CNY 9.00 | CNY 8.88 | 2.52M |
| 2026-09-15 | CNY 8.96 | -1.86% | CNY 9.08 | CNY 9.17 | CNY 8.96 | 2.95M |
| 2026-09-14 | CNY 9.13 | +1.78% | CNY 8.96 | CNY 9.15 | CNY 8.96 | 3.06M |
| 2026-09-11 | CNY 8.97 | -2.29% | CNY 9.11 | CNY 9.19 | CNY 8.88 | 5.39M |
| 2026-09-10 | CNY 9.18 | -1.18% | CNY 9.25 | CNY 9.29 | CNY 9.09 | 3.85M |
| 2026-09-09 | CNY 9.29 | -1.38% | CNY 9.40 | CNY 9.40 | CNY 9.25 | 3.42M |
| 2026-09-08 | CNY 9.42 | +1.51% | CNY 9.24 | CNY 9.43 | CNY 9.22 | 4.98M |
| 2026-09-07 | CNY 9.28 | +0.43% | CNY 9.20 | CNY 9.29 | CNY 9.20 | 2.54M |
| 2026-09-04 | CNY 9.24 | +0.87% | CNY 9.19 | CNY 9.36 | CNY 9.17 | 4.46M |
| 2026-09-03 | CNY 9.16 | -0.54% | CNY 9.25 | CNY 9.29 | CNY 9.11 | 3.84M |
| 2026-09-02 | CNY 9.21 | -1.50% | CNY 9.35 | CNY 9.36 | CNY 9.19 | 4.08M |
| 2026-09-01 | CNY 9.35 | +1.08% | CNY 9.27 | CNY 9.38 | CNY 9.22 | 4.98M |
| 2026-08-31 | CNY 9.25 | -0.86% | CNY 9.30 | CNY 9.33 | CNY 9.18 | 4.21M |
| 2026-08-28 | CNY 9.33 | 0.00% | CNY 9.33 | CNY 9.37 | CNY 9.23 | 3.93M |
| 2026-08-27 | CNY 9.33 | -0.32% | CNY 9.26 | CNY 9.45 | CNY 9.21 | 4.66M |
| 2026-08-26 | CNY 9.36 | 0.00% | CNY 9.34 | CNY 9.55 | CNY 9.30 | 6.63M |
| 2026-08-25 | CNY 9.36 | +2.41% | CNY 9.12 | CNY 9.37 | CNY 9.06 | 6.11M |
| 2026-08-24 | CNY 9.14 | -2.35% | CNY 9.32 | CNY 9.40 | CNY 9.10 | 7.69M |
| 2026-08-21 | CNY 9.36 | -2.90% | CNY 9.54 | CNY 9.60 | CNY 9.27 | 11.07M |
| 2026-08-20 | CNY 9.64 | +5.24% | CNY 9.42 | CNY 9.82 | CNY 9.42 | 18.30M |
| 2026-08-19 | CNY 9.16 | -1.40% | CNY 9.22 | CNY 9.52 | CNY 9.10 | 10.38M |
| 2026-08-18 | CNY 9.29 | -2.82% | CNY 9.45 | CNY 9.56 | CNY 9.28 | 10.22M |
| 2026-08-17 | CNY 9.56 | -1.24% | CNY 9.68 | CNY 9.68 | CNY 9.31 | 13.00M |
| 2026-08-14 | CNY 9.68 | +2.11% | CNY 9.45 | CNY 10.10 | CNY 9.36 | 20.76M |
| 2026-08-13 | CNY 9.48 | +0.11% | CNY 9.42 | CNY 9.61 | CNY 9.28 | 9.99M |
| 2026-08-12 | CNY 9.47 | +0.21% | CNY 9.44 | CNY 9.50 | CNY 9.36 | 6.17M |
| 2026-08-11 | CNY 9.45 | +0.32% | CNY 9.37 | CNY 9.59 | CNY 9.35 | 9.58M |
| 2026-08-10 | CNY 9.42 | +0.75% | CNY 9.40 | CNY 9.49 | CNY 9.30 | 8.39M |
| 2026-08-07 | CNY 9.35 | +3.20% | CNY 9.04 | CNY 9.35 | CNY 9.00 | 9.93M |
| 2026-08-06 | CNY 9.06 | -0.88% | CNY 9.11 | CNY 9.15 | CNY 8.97 | 5.61M |
| 2026-08-05 | CNY 9.14 | -0.98% | CNY 9.22 | CNY 9.26 | CNY 9.07 | 6.98M |
| 2026-08-04 | CNY 9.23 | 0.00% | CNY 9.27 | CNY 9.34 | CNY 9.17 | 7.38M |
| 2026-08-03 | CNY 9.23 | +1.54% | CNY 9.09 | CNY 9.24 | CNY 9.06 | 8.36M |
| 2026-07-31 | CNY 9.09 | +1.22% | CNY 8.99 | CNY 9.12 | CNY 8.95 | 10.08M |
| 2026-07-30 | CNY 8.98 | +0.67% | CNY 8.87 | CNY 9.07 | CNY 8.84 | 8.97M |
| 2026-07-29 | CNY 8.92 | +0.90% | CNY 8.86 | CNY 8.98 | CNY 8.83 | 6.79M |
| 2026-07-28 | CNY 8.84 | -0.11% | CNY 8.83 | CNY 8.98 | CNY 8.80 | 5.58M |
| 2026-07-27 | CNY 8.85 | +4.00% | CNY 8.50 | CNY 8.86 | CNY 8.49 | 8.03M |
| 2026-07-24 | CNY 8.51 | -3.19% | CNY 8.70 | CNY 8.79 | CNY 8.51 | 5.35M |
| 2026-07-23 | CNY 8.79 | +0.23% | CNY 8.71 | CNY 8.84 | CNY 8.53 | 8.36M |
| 2026-07-22 | CNY 8.77 | -0.57% | CNY 8.76 | CNY 8.98 | CNY 8.66 | 9.44M |
| 2026-07-21 | CNY 8.82 | -2.43% | CNY 9.02 | CNY 9.05 | CNY 8.73 | 12.14M |
| 2026-07-20 | CNY 9.04 | -0.33% | CNY 9.03 | CNY 9.20 | CNY 8.87 | 10.23M |
| 2026-07-17 | CNY 9.07 | -3.41% | CNY 9.31 | CNY 9.49 | CNY 9.05 | 13.15M |
| 2026-07-16 | CNY 9.39 | +2.18% | CNY 9.20 | CNY 9.47 | CNY 9.06 | 12.89M |
| 2026-07-15 | CNY 9.19 | +2.45% | CNY 8.95 | CNY 9.26 | CNY 8.87 | 11.45M |
| 2026-07-14 | CNY 8.97 | +1.47% | CNY 8.80 | CNY 9.07 | CNY 8.72 | 9.69M |
| 2026-07-13 | CNY 8.84 | -1.12% | CNY 8.80 | CNY 8.95 | CNY 8.75 | 9.67M |
| 2026-07-10 | CNY 8.94 | +0.11% | CNY 8.80 | CNY 9.04 | CNY 8.63 | 14.34M |
| 2026-07-09 | CNY 8.93 | +1.71% | CNY 8.71 | CNY 9.40 | CNY 8.55 | 13.78M |
| 2026-07-08 | CNY 8.78 | +2.57% | CNY 8.65 | CNY 8.87 | CNY 8.48 | 7.73M |
| 2026-07-07 | CNY 8.56 | -3.60% | CNY 8.83 | CNY 8.83 | CNY 8.55 | 6.94M |
| 2026-07-06 | CNY 8.88 | +1.49% | CNY 8.76 | CNY 8.92 | CNY 8.71 | 7.48M |
| 2026-07-03 | CNY 8.75 | +2.46% | CNY 8.62 | CNY 8.89 | CNY 8.58 | 9.85M |
| 2026-07-02 | CNY 8.54 | +0.47% | CNY 8.44 | CNY 8.69 | CNY 8.42 | 7.75M |
| 2026-07-01 | CNY 8.50 | +2.91% | CNY 8.25 | CNY 8.55 | CNY 8.19 | 8.75M |
| 2026-06-30 | CNY 8.26 | -1.31% | CNY 8.37 | CNY 8.39 | CNY 8.19 | 4.76M |
| 2026-06-29 | CNY 8.37 | +3.21% | CNY 8.07 | CNY 8.42 | CNY 7.87 | 8.74M |
| 2026-06-26 | CNY 8.11 | -3.11% | CNY 8.35 | CNY 8.41 | CNY 8.10 | 5.93M |
| 2026-06-25 | CNY 8.37 | -2.33% | CNY 8.54 | CNY 8.55 | CNY 8.27 | 6.43M |
| 2026-06-24 | CNY 8.57 | -1.49% | CNY 8.68 | CNY 8.80 | CNY 8.50 | 6.74M |
| 2026-06-23 | CNY 8.70 | +1.75% | CNY 8.52 | CNY 8.91 | CNY 8.51 | 10.81M |
| 2026-06-22 | CNY 8.55 | +1.91% | CNY 8.50 | CNY 8.56 | CNY 8.26 | 7.71M |
| 2026-06-18 | CNY 8.39 | +0.12% | CNY 8.38 | CNY 8.53 | CNY 8.29 | 6.61M |
| 2026-06-17 | CNY 8.38 | -1.06% | CNY 8.47 | CNY 8.47 | CNY 8.30 | 5.70M |
| 2026-06-16 | CNY 8.47 | -2.08% | CNY 8.61 | CNY 8.64 | CNY 8.41 | 6.86M |
| 2026-06-15 | CNY 8.65 | +1.29% | CNY 8.60 | CNY 8.70 | CNY 8.52 | 6.97M |
| 2026-06-12 | CNY 8.54 | -0.12% | CNY 8.57 | CNY 8.70 | CNY 8.45 | 8.63M |
| 2026-06-11 | CNY 8.55 | -2.06% | CNY 8.71 | CNY 8.75 | CNY 8.46 | 6.11M |
| 2026-06-10 | CNY 8.73 | -0.57% | CNY 8.77 | CNY 8.79 | CNY 8.54 | 6.03M |
| 2026-06-09 | CNY 8.78 | -0.11% | CNY 8.83 | CNY 8.86 | CNY 8.63 | 7.60M |
| 2026-06-08 | CNY 8.79 | -3.30% | CNY 9.03 | CNY 9.13 | CNY 8.72 | 7.84M |
| 2026-06-05 | CNY 9.09 | +0.89% | CNY 9.07 | CNY 9.17 | CNY 8.96 | 5.60M |
| 2026-06-04 | CNY 9.01 | -2.49% | CNY 9.20 | CNY 9.27 | CNY 8.95 | 7.32M |
| 2026-06-03 | CNY 9.24 | -2.22% | CNY 9.44 | CNY 9.46 | CNY 9.21 | 4.55M |
| 2026-06-02 | CNY 9.45 | -1.87% | CNY 9.60 | CNY 9.62 | CNY 9.43 | 3.80M |
| 2026-06-01 | CNY 9.63 | +1.90% | CNY 9.44 | CNY 9.63 | CNY 9.38 | 5.21M |
| 2026-05-29 | CNY 9.45 | +0.43% | CNY 9.37 | CNY 9.52 | CNY 9.36 | 5.30M |
| 2026-05-28 | CNY 9.41 | -0.42% | CNY 9.42 | CNY 9.49 | CNY 9.25 | 4.89M |
| 2026-05-27 | CNY 9.45 | -1.66% | CNY 9.57 | CNY 9.63 | CNY 9.27 | 8.09M |
| 2026-05-26 | CNY 9.61 | -1.94% | CNY 9.79 | CNY 9.84 | CNY 9.52 | 6.66M |