Maccura Biotechnology Co.Ltd (SHE:300463)
China
· Delayed Price · Currency is CNY 11.53
+0.10 (0.87%)
Mar 10, 2026, 12:55 PM CST
SHE:300463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.45 | 11.23 | 11.42 | - | -0.61% | 5,533,208 |
| Mar 6, 2026 | 11.23 | 11.50 | 11.20 | 11.49 | 11.49 | 2.04% | 6,264,822 |
| Mar 5, 2026 | 11.30 | 11.36 | 11.21 | 11.26 | 11.26 | 0.54% | 5,802,010 |
| Mar 4, 2026 | 11.24 | 11.33 | 11.12 | 11.20 | 11.20 | -0.36% | 7,196,700 |
| Mar 3, 2026 | 11.50 | 11.53 | 11.21 | 11.24 | 11.24 | -2.01% | 9,441,057 |
| Mar 2, 2026 | 11.71 | 11.71 | 11.39 | 11.47 | 11.47 | -2.96% | 11,208,230 |
| Feb 27, 2026 | 11.72 | 11.83 | 11.70 | 11.82 | 11.82 | 0.60% | 5,645,476 |
| Feb 26, 2026 | 11.89 | 11.89 | 11.72 | 11.75 | 11.75 | -1.18% | 7,787,575 |
| Feb 25, 2026 | 11.84 | 11.96 | 11.81 | 11.89 | 11.89 | 0.51% | 6,822,200 |
| Feb 24, 2026 | 11.75 | 11.86 | 11.75 | 11.83 | 11.83 | 1.20% | 6,630,238 |
| Feb 13, 2026 | 11.79 | 11.85 | 11.68 | 11.69 | 11.69 | -1.10% | 7,692,300 |
| Feb 12, 2026 | 11.99 | 11.99 | 11.78 | 11.82 | 11.82 | -1.17% | 9,818,653 |
| Feb 11, 2026 | 12.02 | 12.06 | 11.95 | 11.96 | 11.96 | -0.50% | 6,691,273 |
| Feb 10, 2026 | 12.08 | 12.11 | 12.01 | 12.02 | 12.02 | -0.66% | 7,833,004 |
| Feb 9, 2026 | 12.10 | 12.14 | 12.03 | 12.10 | 12.10 | 0.58% | 9,778,156 |
| Feb 6, 2026 | 11.95 | 12.19 | 11.92 | 12.03 | 12.03 | 0.33% | 11,939,260 |
| Feb 5, 2026 | 12.07 | 12.14 | 11.98 | 11.99 | 11.99 | -1.32% | 9,759,818 |
| Feb 4, 2026 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | 0.83% | 13,146,637 |
| Feb 3, 2026 | 12.00 | 12.05 | 11.92 | 12.05 | 12.05 | 1.09% | 12,957,992 |
| Feb 2, 2026 | 11.96 | 12.14 | 11.88 | 11.92 | 11.92 | -1.81% | 17,159,590 |
| Jan 30, 2026 | 12.28 | 12.46 | 12.03 | 12.14 | 12.14 | -1.22% | 22,446,700 |
| Jan 29, 2026 | 12.50 | 12.55 | 12.21 | 12.29 | 12.29 | -3.61% | 36,980,870 |
| Jan 28, 2026 | 12.94 | 13.36 | 12.66 | 12.75 | 12.75 | -4.14% | 51,570,800 |
| Jan 27, 2026 | 13.45 | 13.50 | 12.85 | 13.30 | 13.30 | -6.34% | 83,598,750 |
| Jan 26, 2026 | 13.20 | 14.20 | 12.78 | 14.20 | 14.20 | 20.03% | 86,116,660 |
| Jan 23, 2026 | 11.66 | 11.85 | 11.65 | 11.83 | 11.83 | 1.46% | 7,606,415 |
| Jan 22, 2026 | 11.66 | 11.71 | 11.60 | 11.66 | 11.66 | - | 5,547,600 |
| Jan 21, 2026 | 11.64 | 11.75 | 11.57 | 11.66 | 11.66 | - | 6,409,900 |
| Jan 20, 2026 | 11.70 | 11.74 | 11.61 | 11.66 | 11.66 | -0.26% | 5,122,800 |
| Jan 19, 2026 | 11.59 | 11.77 | 11.57 | 11.69 | 11.69 | 0.60% | 6,324,000 |
| Jan 16, 2026 | 11.86 | 11.89 | 11.57 | 11.62 | 11.62 | -1.61% | 9,269,424 |
| Jan 15, 2026 | 11.90 | 11.97 | 11.77 | 11.81 | 11.81 | -1.17% | 7,490,275 |
| Jan 14, 2026 | 11.95 | 12.27 | 11.77 | 11.95 | 11.95 | - | 14,746,650 |
| Jan 13, 2026 | 11.91 | 12.22 | 11.82 | 11.95 | 11.95 | 0.34% | 15,659,700 |
| Jan 12, 2026 | 11.77 | 11.95 | 11.74 | 11.91 | 11.91 | 1.19% | 9,608,198 |
| Jan 9, 2026 | 11.55 | 11.77 | 11.50 | 11.77 | 11.77 | 2.08% | 8,617,810 |
| Jan 8, 2026 | 11.42 | 11.59 | 11.40 | 11.53 | 11.53 | 1.05% | 5,647,100 |
| Jan 7, 2026 | 11.55 | 11.55 | 11.40 | 11.41 | 11.41 | -1.13% | 6,317,813 |
| Jan 6, 2026 | 11.54 | 11.63 | 11.50 | 11.54 | 11.54 | 0.35% | 6,889,886 |
| Jan 5, 2026 | 11.24 | 11.55 | 11.22 | 11.50 | 11.50 | 2.77% | 9,873,490 |
| Dec 31, 2025 | 11.23 | 11.29 | 11.13 | 11.19 | 11.19 | -0.18% | 4,255,731 |
| Dec 30, 2025 | 11.34 | 11.35 | 11.18 | 11.21 | 11.21 | -1.15% | 4,876,452 |
| Dec 29, 2025 | 11.46 | 11.48 | 11.32 | 11.34 | 11.34 | -1.13% | 3,793,859 |
| Dec 26, 2025 | 11.54 | 11.56 | 11.42 | 11.47 | 11.47 | -0.17% | 2,859,583 |
| Dec 25, 2025 | 11.56 | 11.57 | 11.47 | 11.49 | 11.49 | -0.43% | 3,488,501 |
| Dec 24, 2025 | 11.59 | 11.59 | 11.44 | 11.54 | 11.54 | 0.61% | 3,656,170 |
| Dec 23, 2025 | 11.48 | 11.57 | 11.43 | 11.47 | 11.47 | -0.17% | 3,109,959 |
| Dec 22, 2025 | 11.50 | 11.61 | 11.41 | 11.49 | 11.49 | 0.09% | 4,630,500 |
| Dec 19, 2025 | 11.44 | 11.53 | 11.37 | 11.48 | 11.48 | 0.26% | 3,613,700 |
| Dec 18, 2025 | 11.29 | 11.47 | 11.23 | 11.45 | 11.45 | 1.24% | 4,696,775 |
| Dec 17, 2025 | 11.25 | 11.33 | 11.11 | 11.31 | 11.31 | 0.44% | 4,351,840 |
| Dec 16, 2025 | 11.18 | 11.27 | 11.11 | 11.26 | 11.26 | 0.63% | 3,706,940 |
| Dec 15, 2025 | 11.16 | 11.24 | 11.08 | 11.19 | 11.19 | -0.18% | 3,241,900 |
| Dec 12, 2025 | 11.23 | 11.26 | 11.12 | 11.21 | 11.21 | - | 4,463,100 |
| Dec 11, 2025 | 11.34 | 11.37 | 11.16 | 11.21 | 11.21 | -1.15% | 4,713,600 |
| Dec 10, 2025 | 11.33 | 11.38 | 11.25 | 11.34 | 11.34 | - | 4,182,100 |
| Dec 9, 2025 | 11.42 | 11.48 | 11.34 | 11.34 | 11.34 | -0.96% | 3,542,400 |
| Dec 8, 2025 | 11.50 | 11.56 | 11.43 | 11.45 | 11.45 | -0.26% | 5,331,200 |
| Dec 5, 2025 | 11.38 | 11.51 | 11.23 | 11.48 | 11.48 | 0.79% | 4,676,435 |
| Dec 4, 2025 | 11.46 | 11.46 | 11.29 | 11.39 | 11.39 | -0.35% | 4,159,816 |
| Dec 3, 2025 | 11.51 | 11.54 | 11.39 | 11.43 | 11.43 | -0.61% | 4,173,505 |
| Dec 2, 2025 | 11.58 | 11.58 | 11.45 | 11.50 | 11.50 | -0.35% | 3,270,192 |
| Dec 1, 2025 | 11.54 | 11.66 | 11.48 | 11.54 | 11.54 | 0.52% | 5,165,129 |
| Nov 28, 2025 | 11.43 | 11.49 | 11.37 | 11.48 | 11.48 | 0.44% | 3,643,436 |
| Nov 27, 2025 | 11.46 | 11.52 | 11.39 | 11.43 | 11.43 | -0.44% | 4,364,408 |
| Nov 26, 2025 | 11.52 | 11.74 | 11.47 | 11.48 | 11.48 | -0.26% | 5,584,378 |
| Nov 25, 2025 | 11.48 | 11.59 | 11.40 | 11.51 | 11.51 | 0.52% | 4,367,782 |
| Nov 24, 2025 | 11.35 | 11.46 | 11.32 | 11.45 | 11.45 | 1.24% | 4,848,503 |
| Nov 21, 2025 | 11.65 | 11.78 | 11.31 | 11.31 | 11.31 | -3.42% | 8,712,003 |
| Nov 20, 2025 | 11.79 | 11.83 | 11.66 | 11.71 | 11.71 | -0.34% | 4,539,900 |
| Nov 19, 2025 | 11.93 | 11.98 | 11.72 | 11.75 | 11.75 | -1.59% | 5,678,800 |
| Nov 18, 2025 | 12.03 | 12.07 | 11.88 | 11.94 | 11.94 | -0.83% | 5,573,300 |
| Nov 17, 2025 | 12.18 | 12.20 | 12.01 | 12.04 | 12.04 | -1.31% | 6,034,772 |
| Nov 14, 2025 | 12.11 | 12.31 | 12.11 | 12.20 | 12.20 | 0.33% | 7,100,292 |
| Nov 13, 2025 | 12.08 | 12.21 | 11.96 | 12.16 | 12.16 | 0.83% | 6,323,492 |
| Nov 12, 2025 | 12.07 | 12.15 | 12.02 | 12.06 | 12.06 | 0.17% | 6,203,071 |
| Nov 11, 2025 | 12.02 | 12.07 | 11.93 | 12.04 | 12.04 | 0.33% | 4,481,100 |
| Nov 10, 2025 | 11.92 | 12.02 | 11.88 | 12.00 | 12.00 | 0.93% | 4,773,400 |
| Nov 7, 2025 | 11.80 | 11.93 | 11.78 | 11.89 | 11.89 | 0.34% | 3,634,648 |
| Nov 6, 2025 | 11.89 | 11.90 | 11.79 | 11.85 | 11.85 | -0.25% | 4,241,042 |
| Nov 5, 2025 | 11.71 | 11.92 | 11.69 | 11.88 | 11.88 | 1.02% | 6,421,300 |
| Nov 4, 2025 | 11.78 | 11.80 | 11.68 | 11.76 | 11.76 | - | 5,232,400 |
| Nov 3, 2025 | 11.77 | 11.80 | 11.66 | 11.76 | 11.76 | 0.51% | 4,868,686 |
| Oct 31, 2025 | 11.50 | 11.72 | 11.47 | 11.70 | 11.70 | 1.92% | 6,535,150 |
| Oct 30, 2025 | 11.53 | 11.59 | 11.47 | 11.48 | 11.48 | -0.43% | 4,877,137 |
| Oct 29, 2025 | 11.60 | 11.63 | 11.47 | 11.53 | 11.53 | -0.60% | 5,332,998 |
| Oct 28, 2025 | 11.64 | 11.70 | 11.56 | 11.60 | 11.60 | -0.34% | 4,938,848 |
| Oct 27, 2025 | 11.66 | 11.70 | 11.55 | 11.64 | 11.64 | -0.43% | 5,927,846 |
| Oct 24, 2025 | 11.72 | 11.82 | 11.68 | 11.69 | 11.69 | -0.17% | 4,656,047 |
| Oct 23, 2025 | 11.70 | 11.72 | 11.60 | 11.71 | 11.71 | 0.34% | 4,469,109 |
| Oct 22, 2025 | 11.65 | 11.72 | 11.60 | 11.67 | 11.67 | 0.34% | 4,503,403 |
| Oct 21, 2025 | 11.53 | 11.65 | 11.49 | 11.63 | 11.63 | 1.04% | 4,672,159 |
| Oct 20, 2025 | 11.49 | 11.58 | 11.43 | 11.51 | 11.51 | 0.35% | 3,738,384 |
| Oct 17, 2025 | 11.60 | 11.65 | 11.45 | 11.47 | 11.47 | -1.04% | 5,621,200 |
| Oct 16, 2025 | 11.60 | 11.64 | 11.53 | 11.59 | 11.59 | -0.09% | 4,685,823 |
| Oct 15, 2025 | 11.45 | 11.62 | 11.41 | 11.60 | 11.60 | 1.58% | 5,630,928 |
| Oct 14, 2025 | 11.43 | 11.56 | 11.39 | 11.42 | 11.42 | -0.09% | 5,608,014 |
| Oct 13, 2025 | 11.40 | 11.46 | 11.23 | 11.43 | 11.43 | -1.38% | 5,828,400 |
| Oct 10, 2025 | 11.52 | 11.60 | 11.49 | 11.59 | 11.59 | 0.43% | 5,335,820 |
| Oct 9, 2025 | 11.69 | 11.69 | 11.49 | 11.54 | 11.54 | -0.77% | 6,802,452 |