Skip to main content
Miracll Chemicals Co.,Ltd (SHE:300848)
China flag China · Delayed Price · Currency is CNY
18.08
+0.48 (2.73%)
Apr 29, 2026, 3:06 PM CST

Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4418.9317.1718.0818.082.73%22,723,260
Apr 28, 202616.6217.6616.5017.6017.604.76%18,255,850
Apr 27, 202616.6717.1016.3916.8016.800.84%9,864,600
Apr 24, 202616.6116.8216.1116.6616.66-2.06%10,349,230
Apr 23, 202616.5017.0716.2717.0117.012.66%12,269,260
Apr 22, 202616.1017.0016.1016.5716.573.11%10,418,960
Apr 21, 202616.1816.4615.8716.0716.07-1.41%9,284,800
Apr 20, 202615.0016.7614.9116.3016.308.74%18,679,520
Apr 17, 202614.9515.0914.8214.9914.99-3,397,800
Apr 16, 202614.8615.0114.7714.9914.990.87%3,182,721
Apr 15, 202615.1115.1814.8414.8614.86-1.59%3,102,972
Apr 14, 202615.1815.2314.9715.1015.100.20%2,157,494
Apr 13, 202615.1015.1714.9415.0715.07-0.86%2,392,928
Apr 10, 202615.1215.3315.1015.2015.201.06%2,464,978
Apr 9, 202615.1015.3214.9815.0415.04-1.44%3,078,140
Apr 8, 202614.9515.2714.8815.2615.263.25%3,919,885
Apr 7, 202614.4514.8014.2914.7814.783.36%3,155,900
Apr 3, 202614.7714.7814.2914.3014.30-2.52%2,589,400
Apr 2, 202615.0015.0014.5814.6714.67-1.74%3,790,335
Apr 1, 202614.8915.0814.8014.9314.931.36%3,239,500
Mar 31, 202614.9915.1514.6914.7314.73-2.39%3,972,600
Mar 30, 202614.9315.1014.7815.0915.090.40%2,768,678
Mar 27, 202614.6315.0514.5915.0315.031.42%3,513,052
Mar 26, 202615.0215.2014.6414.8214.82-0.13%3,680,296
Mar 25, 202614.5314.8914.4614.8414.842.42%4,169,063
Mar 24, 202614.5014.6014.0914.4914.492.19%4,134,615
Mar 23, 202614.8014.8414.0514.1814.18-5.34%6,726,802
Mar 20, 202615.4715.5014.9614.9814.98-2.03%4,157,395
Mar 19, 202615.8115.8515.2115.2915.29-4.08%5,214,425
Mar 18, 202616.1616.2515.6015.9415.94-0.99%5,350,002
Mar 17, 202616.6516.7616.0816.1016.10-3.30%5,236,293
Mar 16, 202616.6016.8916.3916.6516.650.06%5,314,550
Mar 13, 202616.7617.1516.5616.6416.64-1.89%7,653,680
Mar 12, 202616.9717.2516.8716.9616.96-6,063,317
Mar 11, 202617.0317.0316.7816.9616.96-0.29%4,375,965
Mar 10, 202616.5117.0916.5117.0117.013.15%6,364,082
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