Stock listing
Shenzhen:300848 Miracll Chemicals Co. Ltd. (美瑞新材) 股价
Follow Miracll Chemicals Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300848
¥9.75 CNY +0.15 (+1.6%)
Close on Nov 3, 2026
- Day range
- ¥9.52 – ¥9.96 CNYNov 3, 2026
- Volume
- 2.64M sharesNov 3, 2026
- Market cap
- ¥4.17B CNYAt the close on Nov 3, 2026 · price × 427.9M shares outstanding
- 52-week range
- ¥9.43 – ¥21.92 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥34.27M CNYMedian day 2.61M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300848 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.75 | +0.15 | +1.6% | ¥9.70 | ¥9.96 | ¥9.52 | 2,636,300 | |
| ¥9.60 | -0.07 | -0.7% | ¥9.70 | ¥9.77 | ¥9.43 | 3,139,600 | |
| ¥9.67 | -0.24 | -2.4% | ¥9.94 | ¥10.10 | ¥9.65 | 2,537,256 | |
| ¥9.91 | -0.24 | -2.4% | ¥9.94 | ¥10.24 | ¥9.91 | 1,722,600 | |
| ¥10.15 | +0.25 | +2.5% | ¥9.94 | ¥10.18 | ¥9.73 | 2,370,155 | |
| ¥9.90 | -0.45 | -4.3% | ¥9.94 | ¥10.32 | ¥9.82 | 3,954,810 | |
| ¥10.35 | +0.16 | +1.6% | ¥10.20 | ¥10.47 | ¥10.00 | 2,921,007 | |
| ¥10.19 | +0.19 | +1.9% | ¥9.94 | ¥10.22 | ¥9.61 | 4,280,860 | |
| ¥10.00 | -0.11 | -1.1% | ¥10.15 | ¥10.21 | ¥9.99 | 2,153,050 | |
| ¥10.11 | -0.08 | -0.8% | ¥10.25 | ¥10.26 | ¥10.08 | 1,569,342 | |
| ¥10.19 | +0.08 | +0.8% | ¥10.05 | ¥10.24 | ¥10.05 | 2,134,400 | |
| ¥10.11 | +0.01 | +0.1% | ¥10.05 | ¥10.18 | ¥9.92 | 2,398,292 | |
| ¥10.10 | -0.07 | -0.7% | ¥10.33 | ¥10.39 | ¥10.07 | 2,397,100 | |
| ¥10.17 | -0.30 | -2.9% | ¥10.23 | ¥10.32 | ¥10.12 | 2,713,345 | |
| ¥10.47 | -0.36 | -3.3% | ¥10.70 | ¥10.89 | ¥10.45 | 2,776,325 | |
| ¥10.83 | -0.02 | -0.2% | ¥10.80 | ¥10.89 | ¥10.54 | 2,110,820 | |
| ¥10.85 | -0.08 | -0.7% | ¥10.91 | ¥10.97 | ¥10.71 | 1,877,985 | |
| ¥10.93 | +0.01 | +0.1% | ¥10.92 | ¥10.96 | ¥10.65 | 2,916,655 | |
| ¥10.92 | 0.00 | 0.0% | ¥10.90 | ¥11.08 | ¥10.82 | 1,922,130 | |
| ¥10.92 | -0.03 | -0.3% | ¥11.10 | ¥11.12 | ¥10.87 | 1,780,047 | |
| ¥10.95 | +0.05 | +0.5% | ¥10.75 | ¥11.04 | ¥10.75 | 1,547,345 | |
| ¥10.90 | -0.33 | -2.9% | ¥11.41 | ¥11.41 | ¥10.82 | 2,937,707 | |
| ¥11.23 | -0.41 | -3.5% | ¥11.61 | ¥11.68 | ¥11.19 | 5,199,280 | |
| ¥11.64 | +0.41 | +3.7% | ¥11.23 | ¥12.10 | ¥11.21 | 8,200,851 | |
| ¥11.23 | -0.02 | -0.2% | ¥11.30 | ¥11.35 | ¥11.19 | 1,953,870 | |
| ¥11.25 | +0.17 | +1.5% | ¥11.09 | ¥11.34 | ¥11.08 | 2,165,019 | |
| ¥11.08 | +0.17 | +1.6% | ¥10.90 | ¥11.29 | ¥10.90 | 2,694,170 | |
| ¥10.91 | +0.03 | +0.3% | ¥10.82 | ¥10.94 | ¥10.70 | 1,838,465 | |
| ¥10.88 | +0.07 | +0.6% | ¥10.81 | ¥10.96 | ¥10.74 | 2,088,854 | |
| ¥10.81 | -0.22 | -2.0% | ¥11.00 | ¥11.02 | ¥10.81 | 2,906,500 | |
| ¥11.03 | -0.02 | -0.2% | ¥11.19 | ¥11.19 | ¥10.95 | 2,336,600 | |
| ¥11.05 | -0.29 | -2.6% | ¥11.24 | ¥11.32 | ¥10.89 | 3,303,459 | |
| ¥11.34 | -0.29 | -2.5% | ¥11.67 | ¥11.67 | ¥11.33 | 2,900,200 | |
| ¥11.63 | -0.11 | -0.9% | ¥11.82 | ¥11.82 | ¥11.58 | 1,543,057 | |
| ¥11.74 | +0.07 | +0.6% | ¥11.67 | ¥11.80 | ¥11.66 | 1,746,270 | |
| ¥11.67 | +0.02 | +0.2% | ¥11.63 | ¥11.73 | ¥11.54 | 1,500,785 | |
| ¥11.65 | -0.10 | -0.9% | ¥11.79 | ¥11.88 | ¥11.59 | 2,417,787 | |
| ¥11.75 | -0.27 | -2.2% | ¥12.12 | ¥12.12 | ¥11.73 | 2,330,300 | |
| ¥12.02 | +0.05 | +0.4% | ¥11.95 | ¥12.06 | ¥11.73 | 2,612,447 | |
| ¥11.97 | +0.18 | +1.5% | ¥11.85 | ¥12.15 | ¥11.78 | 4,464,450 | |
| ¥11.79 | +0.11 | +0.9% | ¥11.61 | ¥11.83 | ¥11.57 | 3,305,453 | |
| ¥11.68 | +0.15 | +1.3% | ¥11.53 | ¥11.76 | ¥11.50 | 4,242,234 | |
| ¥11.53 | -0.02 | -0.2% | ¥11.52 | ¥11.67 | ¥11.48 | 4,352,405 | |
| ¥11.55 | -1.10 | -8.7% | ¥11.61 | ¥12.08 | ¥11.00 | 11,016,648 | |
| ¥12.65 | +0.28 | +2.3% | ¥12.38 | ¥12.82 | ¥12.20 | 3,224,700 | |
| ¥12.37 | -0.25 | -2.0% | ¥12.65 | ¥12.73 | ¥12.25 | 2,575,716 | |
| ¥12.62 | +0.03 | +0.2% | ¥12.57 | ¥12.67 | ¥12.31 | 2,486,688 | |
| ¥12.59 | +0.16 | +1.3% | ¥12.50 | ¥12.64 | ¥12.44 | 2,269,708 | |
| ¥12.43 | -0.47 | -3.6% | ¥12.80 | ¥12.89 | ¥12.38 | 3,127,600 | |
| ¥12.90 | -0.17 | -1.3% | ¥13.06 | ¥13.08 | ¥12.84 | 2,455,662 | |
| ¥13.07 | +0.20 | +1.6% | ¥12.88 | ¥13.10 | ¥12.70 | 2,979,943 | |
| ¥12.87 | +0.14 | +1.1% | ¥12.85 | ¥13.00 | ¥12.78 | 2,445,685 | |
| ¥12.73 | -0.30 | -2.3% | ¥13.00 | ¥13.02 | ¥12.71 | 2,935,800 | |
| ¥13.03 | +0.08 | +0.6% | ¥13.00 | ¥13.06 | ¥12.91 | 1,915,357 | |
| ¥12.95 | -0.26 | -2.0% | ¥13.19 | ¥13.21 | ¥12.89 | 2,984,945 | |
| ¥13.21 | +0.09 | +0.7% | ¥13.10 | ¥13.28 | ¥12.81 | 3,328,400 | |
| ¥13.12 | +0.11 | +0.8% | ¥13.00 | ¥13.20 | ¥12.89 | 4,224,234 | |
| ¥13.01 | +0.10 | +0.8% | ¥12.96 | ¥13.10 | ¥12.81 | 5,086,385 | |
| ¥12.91 | +0.07 | +0.5% | ¥12.84 | ¥12.99 | ¥12.73 | 4,643,081 | |
| ¥12.84 | +0.01 | +0.1% | ¥12.93 | ¥12.93 | ¥12.77 | 3,001,260 | |
| ¥12.83 | +0.15 | +1.2% | ¥12.69 | ¥12.91 | ¥12.60 | 2,094,925 |
- Ticker
- Shenzhen:300848
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Miracll Chemicals Co. Ltd.