Maccura Biotechnology
迈克生物 SZ300463 Forward-adjusted GEM
9.53
+0.20
(+2.14%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.34
High
9.55
Low
9.31
Prev close
9.33
Amplitude
2.57%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.37
MA10
9.26
MA20
9.22
MA60
9.18
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.34 | 9.55 | 9.31 | 9.53 | 6M |
| 2 | 2026-09-29 | 9.29 | 9.43 | 9.25 | 9.33 | 4M |
| 3 | 2026-09-28 | 9.40 | 9.42 | 9.24 | 9.30 | 4M |
| 4 | 2026-09-24 | 9.38 | 9.46 | 9.28 | 9.30 | 4M |
| 5 | 2026-09-23 | 9.41 | 9.53 | 9.37 | 9.40 | 5M |
| 6 | 2026-09-22 | 9.34 | 9.48 | 9.30 | 9.45 | 6M |
| 7 | 2026-09-21 | 9.13 | 9.39 | 9.10 | 9.37 | 8M |
| 8 | 2026-09-18 | 8.97 | 9.25 | 8.97 | 9.08 | 4M |
| 9 | 2026-09-17 | 8.98 | 9.00 | 8.88 | 8.96 | 3M |
| 10 | 2026-09-16 | 8.95 | 9.00 | 8.88 | 8.93 | 3M |
| 11 | 2026-09-15 | 9.08 | 9.17 | 8.96 | 8.96 | 3M |
| 12 | 2026-09-14 | 8.96 | 9.15 | 8.96 | 9.13 | 3M |
52W
Data range
7.87
26.2%
14.20
High/low over the last 250 trading days, and where the price sits.
← Stocks