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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.6	12.7	12.7	12.73	12.42	31.9M
July 04, 2025	12.84	12.88	12.88	13.36	12.81	48.6M
July 03, 2025	13.02	12.88	12.88	13.06	12.82	32.84M
July 02, 2025	12.65	13	13	13.11	12.39	58.56M
July 01, 2025	12.9	12.62	12.62	12.95	12.59	31.85M
June 30, 2025	12.87	12.9	12.9	12.98	12.81	27.77M
June 27, 2025	12.9	12.9	12.9	13.2	12.77	37.11M
June 26, 2025	12.7	12.96	12.96	13.25	12.55	54.34M
June 25, 2025	12.61	12.73	12.73	12.77	12.46	36.4M
June 24, 2025	12.38	12.59	12.59	12.63	12.34	33.29M
June 23, 2025	12.06	12.31	12.31	12.32	11.96	21.34M
June 20, 2025	12.21	12.24	12.24	12.32	11.92	28.38M
June 19, 2025	12.35	12.21	12.21	12.6	12.18	31.42M
June 18, 2025	12.4	12.36	12.36	12.46	12.25	21.93M
June 17, 2025	12.62	12.51	12.51	12.69	12.3	31.6M
June 16, 2025	12.47	12.64	12.64	12.79	12.39	25.17M
June 13, 2025	12.92	12.52	12.52	12.94	12.5	41.17M
June 12, 2025	13.11	12.94	12.94	13.28	12.73	46.65M
June 11, 2025	13.2	13.23	13.23	13.36	12.93	52.99M
June 10, 2025	13.56	13.16	13.16	13.61	12.92	72.37M
June 09, 2025	13.33	13.5	13.5	14.03	13.33	120.22M
June 06, 2025	12.9	13.59	13.59	13.59	12.9	122.46M
June 05, 2025	12.34	12.35	12.35	12.47	12.09	36.87M
June 04, 2025	11.94	12.12	12.12	12.18	11.94	22.15M
June 03, 2025	11.77	11.93	11.93	12.07	11.75	14.59M
May 30, 2025	12.1	11.92	11.92	12.17	11.8	23.22M
May 29, 2025	11.99	12.18	12.18	12.28	11.88	25.99M
May 28, 2025	12.16	11.95	11.95	12.29	11.87	21.43M
May 27, 2025	12.3	12.13	12.13	12.35	12.01	25.86M
May 26, 2025	12.01	12.3	12.3	12.4	11.56	60.59M

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