Shenzhen - Delayed Quote CNY

Maiquer Group CO.,LTD (002719.SZ)

8.83
+0.18
+(2.08%)
As of 1:50:21 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20258.628.888.588.838.8314,221,700
May 14, 20258.758.768.508.658.6511,930,836
May 13, 20258.848.858.638.678.6713,966,862
May 12, 20258.628.848.578.838.8320,243,962
May 9, 20258.628.778.558.628.6217,569,300
May 8, 20258.488.778.358.708.7025,452,900
May 7, 20258.608.758.318.488.4836,339,881
May 6, 20258.008.608.008.608.6011,802,500
Apr 30, 20257.737.957.657.827.8219,163,220
Apr 29, 20257.607.737.537.647.6418,895,500
Apr 28, 20258.008.027.497.517.5126,870,195
Apr 25, 20258.458.848.208.208.2032,222,044
Apr 24, 20258.509.008.088.818.8143,076,815
Apr 23, 20258.809.408.808.808.8052,741,422
Apr 22, 20259.1810.349.189.789.7870,157,386
Apr 21, 20258.029.688.029.409.4056,557,592
Apr 18, 20259.319.908.918.918.9144,494,928
Apr 17, 20258.919.908.389.909.9059,493,850
Apr 16, 20258.209.008.099.009.0059,010,635
Apr 15, 20257.428.187.408.188.1812,626,700
Apr 14, 20257.187.587.187.447.4411,042,100
Apr 11, 20257.207.307.117.187.188,795,153
Apr 10, 20256.887.506.857.237.2314,154,803
Apr 9, 20256.587.076.126.966.9612,332,019
Apr 8, 20256.056.716.056.676.6711,895,010
Apr 7, 20256.856.856.416.416.417,956,620
Apr 3, 20256.957.176.937.127.125,481,400
Apr 2, 20257.127.187.027.057.054,478,345
Apr 1, 20257.007.197.007.097.096,218,865
Mar 31, 20257.057.096.876.996.997,430,450
Mar 28, 20257.487.497.157.167.1610,225,777
Mar 27, 20257.527.777.377.537.538,668,000
Mar 26, 20257.347.687.347.527.529,835,400
Mar 25, 20257.807.867.317.547.5414,183,238
Mar 24, 20258.188.227.537.647.6413,440,005
Mar 21, 20258.348.368.138.188.1813,086,164
Mar 20, 20258.578.778.368.368.3615,577,195
Mar 19, 20258.608.638.408.548.5414,677,060
Mar 18, 20258.408.798.288.638.6329,867,716
Mar 17, 20258.438.988.388.618.6142,642,724
Mar 14, 20257.808.367.758.368.3616,144,780
Mar 13, 20257.727.767.447.607.605,176,600
Mar 12, 20257.807.887.727.737.735,792,020
Mar 11, 20257.427.797.387.767.768,396,960
Mar 10, 20257.387.587.357.507.506,053,160
Mar 7, 20257.547.557.367.387.385,247,400
Mar 6, 20257.527.597.347.547.548,291,000
Mar 5, 20257.827.827.397.517.519,057,444
Mar 4, 20257.707.787.647.777.776,997,500
Mar 3, 20257.857.967.707.787.788,325,233
Feb 28, 20258.108.277.797.827.8214,260,760
Feb 27, 20257.928.317.928.148.1419,099,532
Feb 26, 20258.058.267.817.937.9311,969,900
Feb 25, 20257.557.967.557.797.7910,117,200
Feb 24, 20257.617.827.537.667.668,232,725
Feb 21, 20257.687.727.357.497.496,844,060
Feb 20, 20257.627.747.627.667.664,927,045
Feb 19, 20257.517.637.467.627.624,617,599
Feb 18, 20257.867.897.507.507.505,697,100
Feb 17, 20257.667.937.657.867.865,949,560
Feb 14, 20257.807.867.617.667.666,106,480
Feb 13, 20257.857.997.707.857.857,311,200
Feb 12, 20257.827.877.687.807.805,274,800
Feb 11, 20257.978.037.747.817.814,924,200
Feb 10, 20257.667.907.597.907.907,104,340
Feb 7, 20257.577.717.487.577.575,892,700
Feb 6, 20257.297.557.207.537.536,745,475
Feb 5, 20257.297.427.257.327.327,343,700
Jan 27, 20257.427.487.187.207.206,373,931
Jan 24, 20257.347.367.147.267.266,345,920
Jan 23, 20257.477.547.247.287.288,069,651
Jan 22, 20257.547.587.327.367.366,182,940
Jan 21, 20257.857.897.457.547.547,890,424
Jan 20, 20257.647.877.367.737.738,563,700
Jan 17, 20257.657.897.447.617.619,846,700
Jan 16, 20257.517.857.517.767.769,613,000
Jan 15, 20257.627.767.547.627.627,311,500
Jan 14, 20257.297.587.297.587.5810,726,040
Jan 13, 20256.997.226.677.177.177,239,600
Jan 10, 20257.347.437.067.097.096,120,680
Jan 9, 20257.367.507.187.427.427,649,800
Jan 8, 20257.247.467.047.327.329,308,420
Jan 7, 20256.927.196.887.197.197,189,000
Jan 6, 20257.127.156.676.926.928,520,794
Jan 3, 20257.908.027.137.207.2012,727,425
Jan 2, 20257.758.327.747.897.8913,551,920
Dec 31, 20247.948.097.807.837.837,806,400
Dec 30, 20248.108.107.687.887.888,378,920
Dec 27, 20248.038.257.928.118.117,918,200
Dec 26, 20247.888.277.888.038.038,524,961
Dec 25, 20248.108.117.537.917.9112,639,690
Dec 24, 20248.288.337.908.158.1513,081,664
Dec 23, 20249.159.258.338.338.3315,491,475
Dec 20, 20249.189.399.179.259.2511,056,100
Dec 19, 20249.249.268.809.069.0610,996,620
Dec 18, 20249.489.519.129.299.2914,183,166
Dec 17, 202410.0010.069.389.539.5319,707,860
Dec 16, 202410.1710.579.9010.1110.1122,054,154
Dec 13, 202410.5011.3010.1010.4010.4039,434,727
Dec 12, 202410.0611.289.9710.8810.8847,811,549
Dec 11, 202410.1011.329.9010.5310.5357,600,370
Dec 10, 20249.8110.299.4510.2910.2931,823,124
Dec 9, 20249.099.569.099.359.3523,115,053
Dec 6, 20249.109.299.009.149.1414,225,860
Dec 5, 20248.939.088.839.059.0518,673,694
Dec 4, 20249.249.488.959.079.0726,340,319
Dec 3, 20249.359.579.159.239.2332,854,941
Dec 2, 20249.8010.339.309.609.6053,813,144
Nov 29, 20248.599.398.599.399.3930,183,173
Nov 28, 20248.278.758.208.548.5420,907,043
Nov 27, 20248.308.367.928.268.2613,622,707
Nov 26, 20248.068.448.008.388.3816,738,367
Nov 25, 20247.738.157.718.138.1312,526,442
Nov 22, 20248.108.187.677.727.729,246,170
Nov 21, 20248.188.338.068.138.139,058,723
Nov 20, 20248.058.187.968.188.188,792,264
Nov 19, 20247.927.987.717.957.957,752,166
Nov 18, 20248.198.347.707.817.818,622,100
Nov 15, 20248.168.428.038.048.047,703,700
Nov 14, 20248.588.588.288.308.309,810,702
Nov 13, 20248.698.708.338.578.5713,063,640
Nov 12, 20248.758.988.658.708.7017,464,382
Nov 11, 20248.678.898.368.898.8926,392,182
Nov 8, 20249.539.888.888.918.9144,085,151
Nov 7, 20248.409.168.409.169.1619,815,018
Nov 6, 20248.258.508.018.338.3331,211,698
Nov 5, 20248.008.708.008.358.3541,495,495
Nov 4, 20248.538.958.008.128.1256,233,379
Nov 1, 20247.388.177.388.178.1717,817,611
Oct 31, 20247.287.717.237.437.4313,192,484
Oct 30, 20247.197.347.167.287.288,942,210
Oct 29, 20247.427.657.187.237.2315,088,660
Oct 28, 20246.917.296.917.287.2816,208,500
Oct 25, 20246.716.896.716.836.838,785,240
Oct 24, 20246.796.856.716.766.767,173,698
Oct 23, 20246.816.896.746.856.8516,255,670
Oct 22, 20246.656.966.656.846.8416,547,760
Oct 21, 20246.636.956.596.776.7711,124,522
Oct 18, 20246.526.656.496.636.639,332,580
Oct 17, 20246.516.616.496.526.526,123,210
Oct 16, 20246.406.586.396.516.515,751,650
Oct 15, 20246.576.736.486.506.507,533,840
Oct 14, 20246.456.756.356.656.6511,608,873
Oct 11, 20246.546.986.396.626.6214,516,593
Oct 10, 20246.476.646.286.546.5410,872,071
Oct 9, 20247.017.016.486.486.4814,563,610
Oct 8, 20247.697.696.717.207.2024,725,693
Sep 30, 20246.557.066.497.017.0122,487,780
Sep 27, 20246.606.756.346.486.4819,597,800
Sep 26, 20246.056.335.956.266.2611,303,290
Sep 25, 20246.076.155.956.066.066,406,000
Sep 24, 20245.826.005.795.995.995,817,420
Sep 23, 20245.735.825.685.795.793,723,013
Sep 20, 20245.685.785.655.725.723,913,400
Sep 19, 20245.485.855.425.735.737,959,220
Sep 18, 20245.615.645.225.405.404,480,040
Sep 13, 20245.685.705.605.605.602,195,100
Sep 12, 20245.735.755.685.685.681,871,800
Sep 11, 20245.765.775.695.705.702,445,700
Sep 10, 20245.755.925.705.795.794,010,020
Sep 9, 20245.675.775.565.755.753,591,390
Sep 6, 20245.795.825.665.685.684,523,200
Sep 5, 20245.735.815.695.795.794,128,800
Sep 4, 20245.865.895.705.735.736,660,000
Sep 3, 20246.036.035.865.905.905,902,200
Sep 2, 20246.086.175.955.965.968,818,200
Aug 30, 20245.956.175.826.156.1514,609,700
Aug 29, 20246.076.165.976.016.0113,499,100
Aug 28, 20245.956.285.956.186.1821,689,196
Aug 27, 20245.776.465.696.156.1522,755,336
Aug 26, 20245.776.055.775.875.877,257,200
Aug 23, 20245.575.985.505.865.865,433,200
Aug 22, 20245.926.085.705.705.704,593,982
Aug 21, 20245.905.905.745.765.762,606,282
Aug 20, 20246.056.055.865.875.872,561,224
Aug 19, 20245.926.055.926.006.002,509,300
Aug 16, 20246.136.135.965.995.993,506,200
Aug 15, 20246.076.115.976.116.113,105,968
Aug 14, 20246.086.126.006.076.072,633,500
Aug 13, 20246.076.075.936.046.042,630,000
Aug 12, 20246.116.125.956.026.023,931,700
Aug 9, 20246.256.276.096.136.134,778,900
Aug 8, 20246.046.286.046.256.257,661,060
Aug 7, 20246.106.196.076.106.104,196,780
Aug 6, 20245.956.155.956.156.156,770,320
Aug 5, 20245.906.145.905.925.926,955,850
Aug 2, 20246.156.226.046.056.058,818,030
Aug 1, 20246.486.766.146.226.2212,924,180
Jul 31, 20245.916.195.896.156.157,981,060
Jul 30, 20245.815.935.755.935.932,407,860
Jul 29, 20245.835.845.715.815.812,051,600
Jul 26, 20245.765.845.755.795.792,033,960
Jul 25, 20245.715.795.685.775.772,503,500
Jul 24, 20245.765.795.655.715.713,037,800
Jul 23, 20245.916.065.765.785.783,529,820
Jul 22, 20245.855.955.755.925.922,624,200
Jul 19, 20245.795.965.705.855.852,265,400
Jul 18, 20245.825.835.675.805.802,371,000
Jul 17, 20245.915.945.835.865.861,770,400
Jul 16, 20245.945.945.845.885.881,617,100
Jul 15, 20246.006.105.865.905.903,293,500
Jul 12, 20245.986.175.976.116.115,579,780
Jul 11, 20245.905.985.745.955.954,120,700
Jul 10, 20245.695.815.655.705.702,625,880
Jul 9, 20245.805.895.595.865.863,681,358
Jul 8, 20246.036.055.815.845.842,865,060
Jul 5, 20245.926.085.816.066.063,374,020
Jul 4, 20246.116.205.925.925.924,815,840
Jul 3, 20246.146.496.146.246.246,730,140
Jul 2, 20246.106.195.966.156.153,885,708
Jul 1, 20245.956.025.866.026.022,164,300
Jun 28, 20246.016.055.955.955.952,874,308
Jun 27, 20245.996.135.985.995.993,311,240
Jun 26, 20245.906.055.776.046.044,913,120
Jun 25, 20245.706.045.695.935.935,769,416
Jun 24, 20245.865.925.665.715.714,665,520
Jun 21, 20246.106.105.915.995.992,897,640
Jun 20, 20246.206.236.006.036.034,271,300
Jun 19, 20246.196.276.126.246.244,445,500
Jun 18, 20246.106.226.056.196.194,140,310
Jun 17, 20246.146.186.016.086.083,947,100
Jun 14, 20246.206.366.156.256.254,682,800
Jun 13, 20246.286.306.106.176.174,498,163
Jun 12, 20246.066.316.016.286.285,996,960
Jun 11, 20246.136.135.886.076.074,429,900
Jun 7, 20246.026.175.906.146.147,061,860
Jun 6, 20246.326.405.696.026.0213,260,900
Jun 5, 20246.646.706.326.326.326,992,000
Jun 4, 20246.276.596.266.576.578,998,680
Jun 3, 20247.047.076.516.596.5916,940,638
May 31, 20247.157.207.017.087.0817,074,672
May 30, 20247.557.897.227.337.3324,504,454
May 29, 20247.818.187.637.667.6632,498,922
May 28, 20246.907.596.887.597.5911,279,538
May 27, 20247.257.356.886.906.9024,197,600
May 24, 20246.857.526.767.527.5227,505,256
May 23, 20247.137.176.816.846.845,803,900
May 22, 20247.027.246.857.167.166,094,060
May 21, 20247.407.437.167.227.224,925,040
May 20, 20247.437.567.347.407.405,288,920
May 17, 20247.387.437.307.427.424,554,180
May 16, 20247.137.387.127.307.305,554,198
May 15, 20247.207.287.087.137.133,578,800