Skip to main content
Miracll Chemicals Co.,Ltd (SHE:300848)
China flag China · Delayed Price · Currency is CNY
17.01
+0.52 (3.15%)
Mar 10, 2026, 3:04 PM CST

Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.2517.0916.2516.99-3.03%4,935,972
Mar 9, 202616.5116.8016.2816.4916.49-1.90%7,508,738
Mar 6, 202616.2516.9216.1516.8116.813.13%7,012,143
Mar 5, 202616.4816.5316.2116.3016.300.87%5,175,723
Mar 4, 202615.8216.4315.7516.1616.160.12%7,310,762
Mar 3, 202617.2917.3616.1116.1416.14-7.03%15,275,970
Mar 2, 202618.0018.2017.2117.3617.36-5.55%19,938,720
Feb 27, 202618.2119.6117.9518.3818.387.05%30,111,476
Feb 26, 202617.1517.5117.0517.1717.170.23%6,885,842
Feb 25, 202617.1017.2817.0317.1317.130.47%5,210,490
Feb 24, 202616.9317.1216.6917.0517.051.67%5,007,615
Feb 13, 202616.9017.0516.7216.7716.77-0.83%4,035,155
Feb 12, 202616.7117.0916.6016.9116.910.71%5,839,008
Feb 11, 202616.6217.1716.5716.7916.790.54%6,181,700
Feb 10, 202616.7016.9516.6616.7016.70-0.36%4,607,529
Feb 9, 202616.6416.9016.5016.7616.761.76%4,284,674
Feb 6, 202616.2816.7716.1516.4716.470.30%5,633,479
Feb 5, 202616.7216.9916.3216.4216.42-2.20%6,080,500
Feb 4, 202617.1417.1916.5916.7916.79-2.38%8,747,735
Feb 3, 202617.3917.4516.9417.2017.201.65%7,305,015
Feb 2, 202617.7917.8816.9016.9216.92-6.31%12,778,640
Jan 30, 202617.3818.1117.0318.0618.062.91%19,188,010
Jan 29, 202616.9018.1716.8617.5517.553.72%18,207,212
Jan 28, 202616.7817.1816.7016.9216.92-0.18%6,515,412
Jan 27, 202616.8816.9916.4016.9516.95-0.29%7,810,359
Jan 26, 202617.5417.5916.8517.0017.00-4.01%12,000,700
Jan 23, 202617.3017.9517.2017.7117.712.02%13,537,999
Jan 22, 202617.2317.3717.0617.3617.36-0.46%10,685,690
Jan 21, 202616.8117.5516.7017.4417.444.06%18,914,020
Jan 20, 202616.8817.0816.6116.7616.76-1.18%12,205,970
Jan 19, 202615.9017.1415.9016.9616.966.40%18,723,635
Jan 16, 202616.1216.1415.8015.9415.94-0.93%6,920,465
Jan 15, 202615.8616.3915.7016.0916.090.44%9,107,110
Jan 14, 202615.9916.2315.7516.0216.021.39%12,557,720
Jan 13, 202616.2316.6015.7815.8015.80-2.59%11,568,228
Jan 12, 202615.9716.3515.7216.2216.223.12%14,212,050
Jan 9, 202615.6615.8715.5015.7315.731.03%9,381,307
Jan 8, 202615.5015.6215.4415.5715.570.06%6,429,917
Jan 7, 202615.7415.8415.4415.5615.56-1.21%9,926,464
Jan 6, 202615.7515.9215.6615.7515.75-1.01%12,099,890
Jan 5, 202615.7116.0715.4715.9115.910.57%13,854,640
Dec 31, 202517.6317.7115.7115.8215.82-8.92%28,356,583
Dec 30, 202515.8817.4715.6217.3717.378.49%34,476,497
Dec 29, 202514.8116.0914.7316.0116.018.10%19,533,576
Dec 26, 202514.8514.9314.7114.8114.81-0.27%3,316,800
Dec 25, 202514.7314.8714.6514.8514.851.02%2,550,140
Dec 24, 202514.5014.7214.4814.7014.701.17%2,358,533
Dec 23, 202514.7114.7314.4914.5314.53-0.95%2,366,863
Dec 22, 202514.5614.7714.5614.6714.670.62%2,820,000
Dec 19, 202514.4514.6414.3014.5814.580.83%2,540,800
Dec 18, 202514.3014.6714.2814.4614.460.42%3,673,855
Dec 17, 202514.1614.4214.0014.4014.401.34%3,419,075
Dec 16, 202514.5814.5914.2014.2114.21-2.80%4,735,615
Dec 15, 202514.7314.8814.5814.6214.62-0.81%3,165,620
Dec 12, 202514.7014.8314.6314.7414.740.61%2,273,840
Dec 11, 202514.9114.9514.6514.6514.65-1.61%3,072,530
Dec 10, 202514.8414.9214.7214.8914.89-2,908,230
Dec 9, 202515.0215.0614.8514.8914.89-1.13%2,739,316
Dec 8, 202515.0015.1314.9615.0615.060.40%3,970,754
Dec 5, 202514.7115.0214.6515.0015.001.69%3,349,040
Dec 4, 202514.7814.9214.6814.7514.75-0.87%3,160,175
Dec 3, 202515.0015.0214.8314.8814.88-0.93%3,382,490
Dec 2, 202515.0815.1414.9115.0215.02-0.79%3,523,006
Dec 1, 202514.9915.1514.9915.1415.141.14%3,696,072
Nov 28, 202514.9114.9814.7914.9714.970.27%3,346,100
Nov 27, 202514.6514.9914.6514.9314.931.29%4,322,685
Nov 26, 202514.9315.0314.7114.7414.74-1.60%5,083,778
Nov 25, 202514.9215.1214.8714.9814.980.60%6,211,165
Nov 24, 202514.7814.9214.5514.8914.891.78%5,483,925
Nov 21, 202515.4015.5314.6314.6314.63-6.04%10,933,050
Nov 20, 202516.0416.1515.5615.5715.57-2.93%8,362,592
Nov 19, 202516.1616.3015.9616.0416.04-1.17%7,103,020
Nov 18, 202516.5716.5916.1016.2316.23-2.46%10,507,850
Nov 17, 202516.4516.6416.4016.6416.641.16%7,059,152
Nov 14, 202516.5616.7016.4216.4516.45-1.50%11,613,640
Nov 13, 202516.7516.8016.4916.7016.700.60%11,882,740
Nov 12, 202516.9917.0216.5016.6016.60-2.30%16,464,550
Nov 11, 202517.0017.2016.8816.9916.99-0.59%14,844,490
Nov 10, 202516.9017.3216.7117.0917.090.53%20,859,790
Nov 7, 202517.4517.6317.0017.0017.00-6.08%32,526,840
Nov 6, 202517.9119.3017.6818.1018.10-2.16%38,780,480
Nov 5, 202518.0018.9317.6618.5018.50-3.90%41,532,670
Nov 4, 202521.8221.9219.1619.2519.251.48%61,927,920
Nov 3, 202518.9718.9718.2618.9718.9719.99%44,700,490
Oct 31, 202515.3516.0515.3515.8115.813.13%4,024,177
Oct 30, 202515.6015.7515.3215.3315.33-1.10%2,524,065
Oct 29, 202515.4715.6515.3215.5015.50-0.70%1,803,070
Oct 28, 202515.6815.8515.5815.6115.61-1.14%1,884,423
Oct 27, 202515.5915.8915.4715.7915.791.61%4,156,862
Oct 24, 202515.5315.7215.4415.5415.540.06%2,050,560
Oct 23, 202515.4015.5715.3315.5315.530.52%1,692,634
Oct 22, 202515.4715.8015.3815.4515.45-0.13%1,742,880
Oct 21, 202515.3615.4815.2315.4715.470.85%1,165,564
Oct 20, 202515.3215.5515.2815.3415.340.26%939,296
Oct 17, 202515.5115.7215.2515.3015.30-1.35%1,672,600
Oct 16, 202515.6515.6615.4215.5115.51-0.77%1,386,575
Oct 15, 202515.4815.6915.4015.6315.630.97%1,409,795
Oct 14, 202515.9016.0215.3915.4815.48-2.64%2,916,970
Oct 13, 202515.8216.0315.6515.9015.90-1.85%2,840,982
Oct 10, 202516.1816.3516.0916.2016.200.12%2,923,027