Miracll Chemicals Co. Ltd. Class A 300848
SZSE · China · Process Industries
CNY 10.92-0.03 (-0.27%)
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 10.92 | -0.27% | CNY 11.10 | CNY 11.12 | CNY 10.87 | 1.78M |
| 2026-09-29 | CNY 10.95 | +0.46% | CNY 10.75 | CNY 11.04 | CNY 10.75 | 1.55M |
| 2026-09-28 | CNY 10.90 | -2.94% | CNY 11.41 | CNY 11.41 | CNY 10.82 | 2.94M |
| 2026-09-24 | CNY 11.23 | -3.52% | CNY 11.61 | CNY 11.68 | CNY 11.19 | 5.20M |
| 2026-09-23 | CNY 11.64 | +3.65% | CNY 11.23 | CNY 12.10 | CNY 11.21 | 8.20M |
| 2026-09-22 | CNY 11.23 | -0.18% | CNY 11.30 | CNY 11.35 | CNY 11.19 | 1.95M |
| 2026-09-21 | CNY 11.25 | +1.53% | CNY 11.09 | CNY 11.34 | CNY 11.08 | 2.17M |
| 2026-09-18 | CNY 11.08 | +1.56% | CNY 10.90 | CNY 11.29 | CNY 10.90 | 2.69M |
| 2026-09-17 | CNY 10.91 | +0.28% | CNY 10.82 | CNY 10.94 | CNY 10.70 | 1.84M |
| 2026-09-16 | CNY 10.88 | +0.65% | CNY 10.81 | CNY 10.96 | CNY 10.74 | 2.09M |
| 2026-09-15 | CNY 10.81 | -1.99% | CNY 11.00 | CNY 11.02 | CNY 10.81 | 2.91M |
| 2026-09-14 | CNY 11.03 | -0.18% | CNY 11.19 | CNY 11.19 | CNY 10.95 | 2.34M |
| 2026-09-11 | CNY 11.05 | -2.56% | CNY 11.24 | CNY 11.32 | CNY 10.89 | 3.30M |
| 2026-09-10 | CNY 11.34 | -2.49% | CNY 11.67 | CNY 11.67 | CNY 11.33 | 2.90M |
| 2026-09-09 | CNY 11.63 | -0.94% | CNY 11.82 | CNY 11.82 | CNY 11.58 | 1.54M |
| 2026-09-08 | CNY 11.74 | +0.60% | CNY 11.67 | CNY 11.80 | CNY 11.66 | 1.75M |
| 2026-09-07 | CNY 11.67 | +0.17% | CNY 11.63 | CNY 11.73 | CNY 11.54 | 1.50M |
| 2026-09-04 | CNY 11.65 | -0.85% | CNY 11.79 | CNY 11.88 | CNY 11.59 | 2.42M |
| 2026-09-03 | CNY 11.75 | -2.25% | CNY 12.12 | CNY 12.12 | CNY 11.73 | 2.33M |
| 2026-09-02 | CNY 12.02 | +0.42% | CNY 11.95 | CNY 12.06 | CNY 11.73 | 2.61M |
| 2026-09-01 | CNY 11.97 | +1.53% | CNY 11.85 | CNY 12.15 | CNY 11.78 | 4.46M |
| 2026-08-31 | CNY 11.79 | +0.94% | CNY 11.61 | CNY 11.83 | CNY 11.57 | 3.31M |
| 2026-08-28 | CNY 11.68 | +1.30% | CNY 11.53 | CNY 11.76 | CNY 11.50 | 4.24M |
| 2026-08-27 | CNY 11.53 | -0.17% | CNY 11.52 | CNY 11.67 | CNY 11.48 | 4.35M |
| 2026-08-26 | CNY 11.55 | -8.70% | CNY 11.61 | CNY 12.08 | CNY 11.00 | 11.02M |
| 2026-08-25 | CNY 12.65 | +2.26% | CNY 12.38 | CNY 12.82 | CNY 12.20 | 3.22M |
| 2026-08-24 | CNY 12.37 | -1.98% | CNY 12.65 | CNY 12.73 | CNY 12.25 | 2.58M |
| 2026-08-21 | CNY 12.62 | +0.24% | CNY 12.57 | CNY 12.67 | CNY 12.31 | 2.49M |
| 2026-08-20 | CNY 12.59 | +1.29% | CNY 12.50 | CNY 12.64 | CNY 12.44 | 2.27M |
| 2026-08-19 | CNY 12.43 | -3.64% | CNY 12.80 | CNY 12.89 | CNY 12.38 | 3.13M |
| 2026-08-18 | CNY 12.90 | -1.30% | CNY 13.06 | CNY 13.08 | CNY 12.84 | 2.46M |
| 2026-08-17 | CNY 13.07 | +1.55% | CNY 12.88 | CNY 13.10 | CNY 12.70 | 2.98M |
| 2026-08-14 | CNY 12.87 | +1.10% | CNY 12.85 | CNY 13.00 | CNY 12.78 | 2.45M |
| 2026-08-13 | CNY 12.73 | -2.30% | CNY 13.00 | CNY 13.02 | CNY 12.71 | 2.94M |
| 2026-08-12 | CNY 13.03 | +0.62% | CNY 13.00 | CNY 13.06 | CNY 12.91 | 1.92M |
| 2026-08-11 | CNY 12.95 | -1.97% | CNY 13.19 | CNY 13.21 | CNY 12.89 | 2.98M |
| 2026-08-10 | CNY 13.21 | +0.69% | CNY 13.10 | CNY 13.28 | CNY 12.81 | 3.33M |
| 2026-08-07 | CNY 13.12 | +0.85% | CNY 13.00 | CNY 13.20 | CNY 12.89 | 4.22M |
| 2026-08-06 | CNY 13.01 | +0.77% | CNY 12.96 | CNY 13.10 | CNY 12.81 | 5.09M |
| 2026-08-05 | CNY 12.91 | +0.55% | CNY 12.84 | CNY 12.99 | CNY 12.73 | 4.64M |
| 2026-08-04 | CNY 12.84 | +0.08% | CNY 12.93 | CNY 12.93 | CNY 12.77 | 3.00M |
| 2026-08-03 | CNY 12.83 | +1.18% | CNY 12.69 | CNY 12.91 | CNY 12.60 | 2.09M |
| 2026-07-31 | CNY 12.68 | +1.85% | CNY 12.40 | CNY 12.80 | CNY 12.40 | 2.49M |
| 2026-07-30 | CNY 12.45 | -2.12% | CNY 12.55 | CNY 12.80 | CNY 12.39 | 2.50M |
| 2026-07-29 | CNY 12.72 | +1.11% | CNY 12.60 | CNY 12.76 | CNY 12.47 | 2.74M |
| 2026-07-28 | CNY 12.58 | +1.53% | CNY 12.32 | CNY 12.68 | CNY 12.32 | 3.28M |
| 2026-07-27 | CNY 12.39 | +1.06% | CNY 12.30 | CNY 12.39 | CNY 12.20 | 3.20M |
| 2026-07-24 | CNY 12.26 | -5.03% | CNY 12.78 | CNY 12.86 | CNY 12.23 | 3.75M |
| 2026-07-23 | CNY 12.91 | +7.40% | CNY 12.00 | CNY 12.97 | CNY 12.00 | 6.23M |
| 2026-07-22 | CNY 12.02 | -0.66% | CNY 12.01 | CNY 12.25 | CNY 11.92 | 3.06M |
| 2026-07-21 | CNY 12.10 | +1.51% | CNY 11.81 | CNY 12.11 | CNY 11.41 | 4.06M |
| 2026-07-20 | CNY 11.92 | -1.73% | CNY 12.28 | CNY 12.43 | CNY 11.70 | 4.42M |
| 2026-07-17 | CNY 12.13 | -3.12% | CNY 12.46 | CNY 12.68 | CNY 12.09 | 3.34M |
| 2026-07-16 | CNY 12.52 | -0.63% | CNY 12.60 | CNY 12.89 | CNY 12.47 | 2.99M |
| 2026-07-15 | CNY 12.60 | +0.96% | CNY 12.54 | CNY 12.73 | CNY 12.43 | 2.97M |
| 2026-07-14 | CNY 12.48 | +3.48% | CNY 12.05 | CNY 12.51 | CNY 12.02 | 4.88M |
| 2026-07-13 | CNY 12.06 | -6.15% | CNY 12.71 | CNY 12.84 | CNY 12.01 | 4.73M |
| 2026-07-10 | CNY 12.85 | -1.53% | CNY 12.94 | CNY 13.14 | CNY 12.85 | 4.93M |
| 2026-07-09 | CNY 13.05 | -0.99% | CNY 13.15 | CNY 13.30 | CNY 12.70 | 4.32M |
| 2026-07-08 | CNY 13.18 | -3.58% | CNY 13.68 | CNY 13.82 | CNY 13.09 | 5.10M |
| 2026-07-07 | CNY 13.67 | -0.07% | CNY 13.68 | CNY 14.17 | CNY 13.60 | 4.69M |
| 2026-07-06 | CNY 13.68 | -2.49% | CNY 14.12 | CNY 14.13 | CNY 13.61 | 4.29M |
| 2026-07-03 | CNY 14.03 | -1.41% | CNY 14.23 | CNY 14.40 | CNY 13.98 | 4.68M |
| 2026-07-02 | CNY 14.23 | +0.35% | CNY 14.04 | CNY 14.82 | CNY 13.96 | 5.56M |
| 2026-07-01 | CNY 14.18 | +1.65% | CNY 13.98 | CNY 14.50 | CNY 13.90 | 4.71M |
| 2026-06-30 | CNY 13.95 | +1.82% | CNY 13.58 | CNY 14.03 | CNY 13.44 | 4.09M |
| 2026-06-29 | CNY 13.70 | -3.32% | CNY 14.14 | CNY 14.28 | CNY 13.60 | 5.81M |
| 2026-06-26 | CNY 14.17 | -0.21% | CNY 14.03 | CNY 14.70 | CNY 13.99 | 6.19M |
| 2026-06-25 | CNY 14.20 | -4.70% | CNY 15.10 | CNY 15.15 | CNY 14.01 | 8.49M |
| 2026-06-24 | CNY 14.90 | +1.02% | CNY 14.85 | CNY 15.12 | CNY 14.58 | 5.71M |
| 2026-06-23 | CNY 14.75 | -1.21% | CNY 14.90 | CNY 15.08 | CNY 14.61 | 4.80M |
| 2026-06-22 | CNY 14.93 | +0.34% | CNY 14.80 | CNY 14.95 | CNY 14.12 | 7.41M |
| 2026-06-18 | CNY 14.88 | +1.92% | CNY 14.57 | CNY 15.20 | CNY 14.39 | 8.09M |
| 2026-06-17 | CNY 14.60 | -3.88% | CNY 14.99 | CNY 15.20 | CNY 14.58 | 6.98M |
| 2026-06-16 | CNY 15.19 | -1.94% | CNY 15.37 | CNY 15.64 | CNY 14.92 | 8.29M |
| 2026-06-15 | CNY 15.49 | +9.70% | CNY 15.41 | CNY 15.60 | CNY 14.66 | 13.67M |
| 2026-06-12 | CNY 14.12 | +1.80% | CNY 13.96 | CNY 14.29 | CNY 13.78 | 4.33M |
| 2026-06-11 | CNY 13.87 | -0.07% | CNY 14.02 | CNY 14.02 | CNY 13.51 | 3.93M |
| 2026-06-10 | CNY 13.88 | -1.70% | CNY 13.95 | CNY 14.23 | CNY 13.75 | 4.18M |
| 2026-06-09 | CNY 14.12 | +4.21% | CNY 13.68 | CNY 14.33 | CNY 13.40 | 5.16M |
| 2026-06-08 | CNY 13.55 | -5.24% | CNY 13.90 | CNY 14.20 | CNY 13.49 | 6.27M |
| 2026-06-05 | CNY 14.30 | +1.85% | CNY 14.05 | CNY 14.50 | CNY 13.71 | 5.85M |
| 2026-06-04 | CNY 14.04 | -1.34% | CNY 14.20 | CNY 14.25 | CNY 13.95 | 4.35M |
| 2026-06-03 | CNY 14.23 | -1.04% | CNY 14.37 | CNY 14.53 | CNY 14.10 | 4.44M |
| 2026-06-02 | CNY 14.38 | -1.44% | CNY 14.54 | CNY 14.61 | CNY 14.09 | 5.77M |
| 2026-06-01 | CNY 14.59 | +1.53% | CNY 14.38 | CNY 14.66 | CNY 14.20 | 8.37M |
| 2026-05-29 | CNY 14.37 | -4.83% | CNY 15.06 | CNY 15.09 | CNY 14.30 | 6.03M |
| 2026-05-28 | CNY 15.10 | +0.94% | CNY 15.05 | CNY 15.23 | CNY 14.79 | 4.20M |
| 2026-05-27 | CNY 14.96 | -3.30% | CNY 15.47 | CNY 15.64 | CNY 14.85 | 5.64M |
| 2026-05-26 | CNY 15.47 | -3.79% | CNY 16.06 | CNY 16.10 | CNY 15.28 | 6.72M |