Zhejiang Meili High Technology Co., Ltd. - 300611.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.24	28.19	28.19	28.55	27.99	3.83M
February 12, 2026	27.62	28.3	28.3	28.6	27.6	6.27M
February 11, 2026	27.88	27.63	27.63	28.1	27.61	2.73M
February 10, 2026	27.96	27.87	27.87	28.25	27.72	3.41M
February 09, 2026	27.89	27.96	27.96	28.04	27.59	3.7M
February 06, 2026	27.2	27.56	27.56	28.1	26.85	5.43M
February 05, 2026	27.88	27.12	27.12	27.88	27.09	4.14M
February 04, 2026	27.84	27.99	27.99	28.45	27.63	4.52M
February 03, 2026	27.96	28.03	28.03	28.18	27.38	4.17M
February 02, 2026	27.98	27.63	27.63	28.9	27.63	6.82M
January 30, 2026	27.17	27.95	27.95	28.36	27.12	7.61M
January 29, 2026	27.9	27.12	27.12	28.06	27.02	7.35M
January 28, 2026	29.47	28.11	28.11	29.48	28.06	8.89M
January 27, 2026	29.32	29.54	29.54	29.62	28.25	10.44M
January 26, 2026	29.9	29.74	29.74	31.38	29.34	13.85M
January 23, 2026	29	29.83	29.83	29.88	28.97	11.66M
January 22, 2026	29.66	28.94	28.94	29.68	28.83	7.81M
January 21, 2026	28.9	29.5	29.5	29.69	28.71	7.8M
January 20, 2026	29.25	29.14	29.14	29.59	28.8	7.89M
January 19, 2026	29.7	29.3	29.3	29.9	29.18	11.03M
January 16, 2026	28	29.5	29.5	29.5	27.99	17.46M
January 15, 2026	27.75	27.8	27.8	28.09	27.54	4.31M
January 14, 2026	28.1	27.9	27.9	28.49	27.42	8.55M
January 13, 2026	28.93	28.04	28.04	29.13	28.01	9.21M
January 12, 2026	28.28	28.87	28.87	28.89	27.89	11.32M
January 09, 2026	28	28.23	28.23	28.42	27.88	7.76M
January 08, 2026	28	28.12	28.12	28.3	27.87	7.43M
January 07, 2026	28.92	28.06	28.06	28.93	27.88	12.49M
January 06, 2026	27.85	29.07	29.07	29.87	27.85	18.34M
January 05, 2026	27.2	27.67	27.67	27.72	27.01	7.28M
December 31, 2025	27.88	27.26	27.26	27.9	27.15	7.41M
December 30, 2025	26.76	27.82	27.82	28.07	26.76	11.6M
December 29, 2025	26.82	27.03	27.03	27.38	26.55	8.45M
December 26, 2025	27.08	26.61	26.61	27.28	26.44	6.5M
December 25, 2025	26.23	27.05	27.05	27.16	26.23	7.87M
December 24, 2025	25.92	26.23	26.23	26.44	25.92	4.33M
December 23, 2025	26.35	26.09	26.09	26.35	25.8	5.26M
December 22, 2025	26.01	26.21	26.21	26.48	25.9	5.08M
December 19, 2025	25.62	25.79	25.79	26.23	25.51	4.27M
December 18, 2025	25.88	25.61	25.61	26.43	25.6	4.68M
December 17, 2025	25.9	26.14	26.14	26.24	25.49	5.12M
December 16, 2025	26.77	25.92	25.92	26.97	25.88	4.98M
December 15, 2025	27	26.68	26.68	27.48	26.65	5.8M
December 12, 2025	27.42	27.45	27.45	28.18	27.27	6.9M
December 11, 2025	28.81	27.4	27.4	28.83	27.4	10.23M
December 10, 2025	28.04	28.8	28.8	29.2	27.85	13.72M
December 09, 2025	27.4	28.36	28.36	29.6	27.3	17.29M
December 08, 2025	27.4	27.58	27.58	27.76	27.17	6.17M
December 05, 2025	26.99	27.57	27.57	27.68	26.81	6.34M
December 04, 2025	26.36	27.17	27.17	27.72	26.36	6.92M
December 03, 2025	26.91	26.99	26.99	27.19	26.4	7.61M
December 02, 2025	27.3	27.54	27.54	27.58	26.75	7.98M
December 01, 2025	27.23	27.2	27.2	27.74	27.15	7.16M
November 28, 2025	26.36	27.21	27.21	27.3	26.13	8.11M
November 27, 2025	26.28	26.54	26.54	26.97	26.21	6.31M
November 26, 2025	26.1	26.27	26.27	26.71	25.9	5.37M
November 25, 2025	26.09	26.24	26.24	26.7	26	5.72M
November 24, 2025	25.55	25.96	25.96	26.12	25.23	6.67M
November 21, 2025	26.07	25.28	25.28	26.26	24.82	10.19M
November 20, 2025	27	26.34	26.34	27	26.2	4.31M

Zhejiang Meili High Technology Co., Ltd. (300611.SZ) SHZ