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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.81	11.41	11.41	11.81	11.31	11.18M
December 03, 2025	12.07	11.67	11.67	12.08	11.61	16.14M
December 02, 2025	12.14	12.01	12.01	12.19	11.99	9.21M
December 01, 2025	12.18	12.21	12.21	12.24	12.08	9.75M
November 28, 2025	11.81	12.21	12.21	12.27	11.79	16.73M
November 27, 2025	11.98	11.85	11.85	12.05	11.82	8.22M
November 26, 2025	12.2	11.98	11.98	12.33	11.97	10.76M
November 25, 2025	12.1	12.25	12.25	12.29	12.07	11.83M
November 24, 2025	11.7	12.07	12.07	12.11	11.6	16.6M
November 21, 2025	12.07	11.65	11.65	12.2	11.63	15.82M
November 20, 2025	12.25	12.14	12.14	12.42	12.05	11.17M
November 19, 2025	12.5	12.19	12.19	12.55	12.12	13.16M
November 18, 2025	12.36	12.44	12.44	12.57	12.26	12.56M
November 17, 2025	12.16	12.39	12.39	12.4	12.13	13.4M
November 14, 2025	12.36	12.21	12.21	12.45	12.21	12.32M
November 13, 2025	12.12	12.47	12.47	12.53	12.03	17.64M
November 12, 2025	12.41	12.11	12.11	12.41	12.05	13.34M
November 11, 2025	12.31	12.41	12.41	12.5	12.31	10.25M
November 10, 2025	12.25	12.38	12.38	12.42	12.24	11.32M
November 07, 2025	12.33	12.25	12.25	12.35	12.22	9.89M
November 06, 2025	12.39	12.36	12.36	12.4	12.26	10.58M
November 05, 2025	12.24	12.41	12.41	12.45	12.2	10.99M
November 04, 2025	12.54	12.41	12.41	12.54	12.28	14.34M
November 03, 2025	12.46	12.58	12.58	12.58	12.39	13.59M
October 31, 2025	12.46	12.57	12.57	12.79	12.31	21.17M
October 30, 2025	12.34	12.36	12.36	12.56	12.25	18.41M
October 29, 2025	12.3	12.33	12.33	12.38	12.22	9.77M
October 28, 2025	12.31	12.39	12.39	12.48	12.25	11.1M
October 27, 2025	12.46	12.31	12.31	12.46	12.25	12.3M
October 24, 2025	12.13	12.2	12.2	12.29	12.13	10.59M
October 23, 2025	12	12.11	12.11	12.12	11.81	9.94M
October 22, 2025	12	12.05	12.05	12.09	11.8	7.59M
October 21, 2025	11.8	12.04	12.04	12.07	11.78	12.22M
October 20, 2025	11.99	11.79	11.79	12.05	11.73	10.72M
October 17, 2025	12.3	11.86	11.86	12.33	11.85	14.95M
October 16, 2025	12.43	12.21	12.21	12.43	12.16	13.26M
October 15, 2025	12.39	12.43	12.43	12.44	12.22	10.6M
October 14, 2025	12.48	12.39	12.39	12.59	12.31	12.95M
October 13, 2025	12.24	12.47	12.47	12.52	12.13	12.92M
October 10, 2025	12.56	12.62	12.62	12.68	12.44	15.77M
October 09, 2025	12.3	12.65	12.65	12.68	12.3	21.32M
September 30, 2025	12.4	12.26	12.26	12.45	12.25	12.25M
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

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