Stock listing
Shenzhen:002719 Maiquer Group Co., Ltd. (ST麦趣) 股价
Follow Maiquer Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002719
¥5.36 CNY -0.03 (-0.6%)
Close on Nov 2, 2026
- Day range
- ¥5.20 – ¥5.45 CNYNov 2, 2026
- Volume
- 1.68M sharesNov 2, 2026
- Market cap
- ¥933.4M CNYAt the close on Nov 2, 2026 · price × 174.1M shares outstanding
- 52-week range
- ¥4.71 – ¥10.47 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥19.74M CNYMedian day 2.83M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002719 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.36 | -0.03 | -0.6% | ¥5.44 | ¥5.45 | ¥5.20 | 1,676,800 | |
| ¥5.39 | -0.03 | -0.6% | ¥5.25 | ¥5.51 | ¥5.21 | 2,216,810 | |
| ¥5.42 | -0.27 | -4.7% | ¥5.62 | ¥5.64 | ¥5.34 | 2,558,500 | |
| ¥5.69 | 0.00 | 0.0% | ¥5.70 | ¥5.78 | ¥5.62 | 1,221,100 | |
| ¥5.69 | -0.16 | -2.7% | ¥5.80 | ¥5.94 | ¥5.61 | 2,151,800 | |
| ¥5.85 | +0.07 | +1.2% | ¥5.76 | ¥5.87 | ¥5.70 | 1,785,600 | |
| ¥5.78 | +0.12 | +2.1% | ¥5.65 | ¥5.80 | ¥5.40 | 4,364,900 | |
| ¥5.66 | -0.22 | -3.7% | ¥5.88 | ¥5.96 | ¥5.64 | 2,862,380 | |
| ¥5.88 | +0.05 | +0.9% | ¥5.84 | ¥5.96 | ¥5.83 | 2,478,770 | |
| ¥5.83 | +0.13 | +2.3% | ¥5.70 | ¥5.85 | ¥5.70 | 2,802,300 | |
| ¥5.70 | -0.13 | -2.2% | ¥5.82 | ¥5.82 | ¥5.66 | 2,414,600 | |
| ¥5.83 | +0.03 | +0.5% | ¥5.92 | ¥6.03 | ¥5.80 | 3,398,920 | |
| ¥5.80 | -0.24 | -4.0% | ¥5.94 | ¥5.99 | ¥5.77 | 2,665,405 | |
| ¥6.04 | -0.02 | -0.3% | ¥6.06 | ¥6.15 | ¥5.97 | 1,725,000 | |
| ¥6.06 | +0.06 | +1.0% | ¥5.95 | ¥6.06 | ¥5.88 | 1,951,600 | |
| ¥6.00 | -0.17 | -2.8% | ¥6.12 | ¥6.15 | ¥5.96 | 2,125,100 | |
| ¥6.17 | -0.05 | -0.8% | ¥6.17 | ¥6.19 | ¥5.97 | 3,537,200 | |
| ¥6.22 | +0.04 | +0.6% | ¥6.19 | ¥6.35 | ¥6.18 | 2,387,800 | |
| ¥6.18 | +0.10 | +1.6% | ¥6.09 | ¥6.22 | ¥6.04 | 2,566,000 | |
| ¥6.08 | +0.05 | +0.8% | ¥6.05 | ¥6.14 | ¥6.01 | 2,119,070 | |
| ¥6.03 | -0.22 | -3.5% | ¥6.20 | ¥6.20 | ¥5.98 | 3,777,800 | |
| ¥6.25 | -0.01 | -0.2% | ¥6.20 | ¥6.32 | ¥6.18 | 2,179,900 | |
| ¥6.26 | -0.01 | -0.2% | ¥6.28 | ¥6.38 | ¥6.18 | 2,794,600 | |
| ¥6.27 | -0.13 | -2.0% | ¥6.40 | ¥6.41 | ¥6.25 | 2,592,000 | |
| ¥6.40 | -0.01 | -0.2% | ¥6.38 | ¥6.42 | ¥6.35 | 1,628,300 | |
| ¥6.41 | -0.01 | -0.2% | ¥6.44 | ¥6.50 | ¥6.37 | 2,322,300 | |
| ¥6.42 | +0.15 | +2.4% | ¥6.27 | ¥6.47 | ¥6.23 | 2,252,800 | |
| ¥6.27 | +0.08 | +1.3% | ¥6.15 | ¥6.32 | ¥6.14 | 2,576,000 | |
| ¥6.19 | -0.30 | -4.6% | ¥6.46 | ¥6.52 | ¥6.18 | 4,148,740 | |
| ¥6.49 | -0.17 | -2.6% | ¥6.61 | ¥6.64 | ¥6.48 | 3,881,601 | |
| ¥6.66 | -0.14 | -2.1% | ¥6.80 | ¥6.80 | ¥6.60 | 3,169,600 | |
| ¥6.80 | -0.02 | -0.3% | ¥6.79 | ¥6.85 | ¥6.60 | 3,025,100 | |
| ¥6.82 | -0.17 | -2.4% | ¥6.99 | ¥7.04 | ¥6.77 | 3,311,400 | |
| ¥6.99 | 0.00 | 0.0% | ¥7.00 | ¥7.06 | ¥6.90 | 3,676,900 | |
| ¥6.99 | +0.06 | +0.9% | ¥6.90 | ¥7.10 | ¥6.86 | 2,621,601 | |
| ¥6.93 | +0.13 | +1.9% | ¥6.80 | ¥7.01 | ¥6.77 | 3,129,789 | |
| ¥6.80 | +0.03 | +0.4% | ¥6.80 | ¥6.95 | ¥6.74 | 5,804,500 | |
| ¥6.77 | -0.14 | -2.0% | ¥6.88 | ¥6.90 | ¥6.70 | 4,097,400 | |
| ¥6.91 | +0.11 | +1.6% | ¥6.73 | ¥7.12 | ¥6.73 | 6,384,440 | |
| ¥6.80 | +0.19 | +2.9% | ¥6.55 | ¥6.99 | ¥6.53 | 5,561,100 | |
| ¥6.61 | +0.05 | +0.8% | ¥6.55 | ¥6.65 | ¥6.46 | 3,978,100 | |
| ¥6.56 | -0.21 | -3.1% | ¥6.70 | ¥6.73 | ¥6.50 | 5,562,799 | |
| ¥6.77 | +0.62 | +10.1% | ¥6.16 | ¥6.77 | ¥6.16 | 5,338,500 | |
| ¥6.15 | +0.14 | +2.3% | ¥5.99 | ¥6.16 | ¥5.96 | 2,423,760 | |
| ¥6.01 | -0.23 | -3.7% | ¥6.18 | ¥6.24 | ¥5.97 | 3,313,400 | |
| ¥6.24 | +0.19 | +3.1% | ¥6.05 | ¥6.26 | ¥5.94 | 4,328,760 | |
| ¥6.05 | +0.14 | +2.4% | ¥5.90 | ¥6.06 | ¥5.90 | 1,981,300 | |
| ¥5.91 | -0.14 | -2.3% | ¥6.00 | ¥6.04 | ¥5.85 | 3,495,282 | |
| ¥6.05 | -0.06 | -1.0% | ¥6.06 | ¥6.11 | ¥6.00 | 1,746,100 | |
| ¥6.11 | -0.05 | -0.8% | ¥6.19 | ¥6.20 | ¥6.00 | 2,319,982 | |
| ¥6.16 | +0.05 | +0.8% | ¥6.13 | ¥6.22 | ¥6.05 | 2,327,600 | |
| ¥6.11 | -0.13 | -2.1% | ¥6.24 | ¥6.33 | ¥6.11 | 3,762,900 | |
| ¥6.24 | +0.17 | +2.8% | ¥6.06 | ¥6.27 | ¥6.02 | 2,950,000 | |
| ¥6.07 | +0.01 | +0.2% | ¥6.07 | ¥6.12 | ¥5.96 | 3,506,200 | |
| ¥6.06 | +0.20 | +3.4% | ¥5.82 | ¥6.06 | ¥5.76 | 4,116,260 | |
| ¥5.86 | -0.09 | -1.5% | ¥6.04 | ¥6.11 | ¥5.70 | 3,695,209 | |
| ¥5.95 | +0.07 | +1.2% | ¥5.86 | ¥5.98 | ¥5.85 | 2,659,000 | |
| ¥5.88 | -0.01 | -0.2% | ¥5.88 | ¥5.91 | ¥5.80 | 4,139,300 | |
| ¥5.89 | -0.24 | -3.9% | ¥6.08 | ¥6.12 | ¥5.85 | 5,929,900 | |
| ¥6.13 | +0.07 | +1.2% | ¥6.06 | ¥6.18 | ¥5.95 | 4,152,900 |
- Ticker
- Shenzhen:002719
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Maiquer Group Co., Ltd. on 6ix
- News releases
- 1 in all · newest Sep 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Maiquer Group Co., Ltd.