MCC Meili Cloud Computing Industry Investment Co., Ltd. - 000815.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.26	12.35	12.35	12.36	12.09	12.02M
September 26, 2025	12.48	12.25	12.25	12.5	12.24	16.03M
September 25, 2025	12.63	12.6	12.6	12.8	12.53	20.73M
September 24, 2025	12.18	12.63	12.63	12.68	12.09	24.28M
September 23, 2025	12.44	12.23	12.23	12.55	12	20.21M
September 22, 2025	12.14	12.37	12.37	12.46	12.14	17.9M
September 19, 2025	12.55	12.28	12.28	12.6	12.16	24.74M
September 18, 2025	12.7	12.55	12.55	12.88	12.49	35.83M
September 17, 2025	12.87	12.78	12.78	12.87	12.72	21.26M
September 16, 2025	12.92	12.89	12.89	13.05	12.72	31.12M
September 15, 2025	12.82	13	13	13.24	12.7	40.84M
September 12, 2025	13.65	13.6	13.6	13.99	13.53	31.42M
September 11, 2025	13.86	13.72	13.72	13.88	13.6	29.99M
September 10, 2025	13.61	13.51	13.51	13.78	13.44	29.88M
September 09, 2025	13.42	13.19	13.19	13.43	13.16	16.38M
September 08, 2025	13.49	13.41	13.41	13.53	13.31	18.35M
September 05, 2025	13.22	13.46	13.46	13.48	13	24.16M
September 04, 2025	13.37	13.17	13.17	13.49	12.83	29.18M
September 03, 2025	13.9	13.32	13.32	13.97	13.22	30.61M
September 02, 2025	14.6	13.88	13.88	14.64	13.7	44.5M
September 01, 2025	14.98	14.53	14.53	15.16	14.51	44.02M
August 29, 2025	15.22	14.83	14.83	15.26	14.71	64.03M
August 28, 2025	14.62	15.44	15.44	15.72	14.4	100.53M
August 27, 2025	14.9	14.62	14.62	15.35	14.62	79.68M
August 26, 2025	14.56	14.74	14.74	15	14.52	44.7M
August 25, 2025	14.66	14.64	14.64	14.88	14.53	45.59M
August 22, 2025	14.37	14.48	14.48	14.63	14.34	35.53M
August 21, 2025	14.78	14.4	14.4	14.81	14.29	44.55M
August 20, 2025	14.65	14.8	14.8	14.85	14.51	42.1M
August 19, 2025	14.86	14.73	14.73	15.2	14.52	72.55M
August 18, 2025	14.31	14.86	14.86	14.98	14.21	71.62M
August 15, 2025	13.84	14.22	14.22	14.28	13.82	52.94M
August 14, 2025	14.25	13.88	13.88	14.27	13.88	61.63M
August 13, 2025	13.66	14.19	14.19	14.26	13.61	77.35M
August 12, 2025	13.56	13.67	13.67	13.92	13.56	46.19M
August 11, 2025	13.32	13.55	13.55	13.69	13.25	37.21M
August 08, 2025	13.4	13.31	13.31	13.5	13.28	23.1M
August 07, 2025	13.52	13.41	13.41	13.61	13.37	26.16M
August 06, 2025	13.43	13.49	13.49	13.53	13.28	33.2M
August 05, 2025	13.05	13.43	13.43	13.48	12.98	42.01M
August 04, 2025	12.91	13.07	13.07	13.08	12.86	16.28M
August 01, 2025	13.19	13.12	13.12	13.26	12.81	31.81M
July 31, 2025	12.97	13.15	13.15	13.45	12.95	40.72M
July 30, 2025	13.22	12.97	12.97	13.24	12.91	29.72M
July 29, 2025	13.39	13.29	13.29	13.48	13.18	27.1M
July 28, 2025	13.41	13.46	13.46	13.51	13.27	32M
July 25, 2025	13.36	13.53	13.53	13.75	13.21	51.21M
July 24, 2025	13.09	13.24	13.24	13.32	13.09	24.01M
July 23, 2025	13.2	13.14	13.14	13.38	13.05	26.47M
July 22, 2025	13.46	13.19	13.19	13.47	13.15	42.07M
July 21, 2025	13.5	13.57	13.57	13.63	13.38	35.29M
July 18, 2025	13.43	13.58	13.58	13.64	13.24	55.04M
July 17, 2025	13.21	13.38	13.38	13.44	13.1	39.72M
July 16, 2025	13.38	13.33	13.33	13.8	13.24	65.91M
July 15, 2025	13.05	13.35	13.35	13.64	12.98	80.28M
July 14, 2025	12.96	12.85	12.85	12.98	12.76	20.53M
July 11, 2025	12.8	12.96	12.96	13.08	12.77	35.29M
July 10, 2025	12.7	12.77	12.77	12.88	12.64	21.63M
July 09, 2025	12.94	12.75	12.75	12.94	12.7	24.34M
July 08, 2025	12.68	12.95	12.95	12.96	12.58	29.51M

MCC Meili Cloud Computing Industry Investment Co., Ltd. (000815.SZ) SHZ