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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.42	14.75	14.75	15.83	14.7	146.09M
February 12, 2026	16.53	15.6	15.6	16.53	15.6	185.3M
February 11, 2026	15	15.03	15.03	15.59	14.99	125.03M
February 10, 2026	14.38	15.53	15.53	15.53	14.1	115.2M
February 09, 2026	13.8	14.12	14.12	14.43	13.74	73.27M
February 06, 2026	13.14	13.5	13.5	13.74	12.69	65.63M
February 05, 2026	13.52	13.41	13.41	14.14	13.41	64.31M
February 04, 2026	14.31	13.91	13.91	14.34	13.6	84.64M
February 03, 2026	13.84	14.73	14.73	15	13.5	120.81M
February 02, 2026	14.2	13.83	13.83	15.2	13.83	121.09M
January 30, 2026	13.55	14.25	14.25	14.38	13.15	110.99M
January 29, 2026	13.4	13.78	13.78	14.49	13.39	122.41M
January 28, 2026	14.28	14.28	14.28	14.28	13.95	57.91M
January 27, 2026	12.88	12.98	12.98	13.14	12.6	77.02M
January 26, 2026	12.1	13.17	13.17	13.17	12.01	57.57M
January 23, 2026	11.95	11.97	11.97	12	11.87	13.03M
January 22, 2026	11.88	11.95	11.95	11.97	11.81	13.99M
January 21, 2026	11.71	11.81	11.81	11.9	11.66	9.44M
January 20, 2026	12.05	11.73	11.73	12.05	11.66	14.11M
January 19, 2026	11.9	11.99	11.99	12.06	11.77	11.21M
January 16, 2026	12.2	11.95	11.95	12.23	11.82	22.23M
January 15, 2026	12.57	12.14	12.14	12.6	12.05	24.74M
January 14, 2026	11.95	12.35	12.35	12.55	11.93	39.93M
January 13, 2026	12.52	11.95	11.95	12.59	11.95	25.56M
January 12, 2026	12.15	12.38	12.38	12.45	12.02	33.29M
January 09, 2026	11.8	12.04	12.04	12.1	11.8	20.8M
January 08, 2026	11.5	11.87	11.87	11.97	11.44	25.34M
January 07, 2026	11.52	11.49	11.49	11.71	11.38	15.29M
January 06, 2026	11.41	11.54	11.54	11.6	11.4	12.5M
January 05, 2026	11.22	11.4	11.4	11.42	11.19	13.67M
December 31, 2025	11.2	11.19	11.19	11.26	11.14	7.35M
December 30, 2025	11.3	11.16	11.16	11.36	11.13	10.51M
December 29, 2025	11.3	11.37	11.37	11.43	11.25	8.82M
December 26, 2025	11.37	11.3	11.3	11.37	11.24	8.62M
December 25, 2025	11.27	11.32	11.32	11.36	11.2	8.73M
December 24, 2025	11.03	11.3	11.3	11.47	10.97	17.97M
December 23, 2025	11.12	10.99	10.99	11.15	10.95	7.38M
December 22, 2025	11.03	11.12	11.12	11.2	10.97	6.7M
December 19, 2025	10.97	11.01	11.01	11.06	10.91	6.29M
December 18, 2025	10.84	10.98	10.98	11.1	10.81	8.49M
December 17, 2025	10.82	10.94	10.94	10.95	10.71	9.54M
December 16, 2025	11.1	10.82	10.82	11.11	10.82	8.71M
December 15, 2025	11.1	11.11	11.11	11.19	10.92	7.16M
December 12, 2025	11.2	11.1	11.1	11.21	11.07	7.21M
December 11, 2025	11.37	11.1	11.1	11.41	11.1	11.22M
December 10, 2025	11.47	11.38	11.38	11.54	11.31	8.84M
December 09, 2025	11.58	11.54	11.54	11.9	11.5	10.6M
December 08, 2025	11.52	11.6	11.6	11.66	11.51	7.79M
December 05, 2025	11.35	11.52	11.52	11.54	11.3	6.77M
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

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