Merit Interactive Co.,Ltd. (300766.SZ) SHZ

Currency In CNY

300766.SZ Historical Return

If you invested ¥1000 in Merit Interactive Co.,Ltd. (300766.SZ) since IPO date, it would be worth ¥1,088.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,290.82, while ¥1000 invested 1 year ago would be worth ¥559.73. This corresponds to total returns of 8.82%, 29.08%, -44.03%, respectively, with annualized returns of 1.16%, 5.24%, -44.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300766.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	20.26	21.5	21.5	22.8	20.07	32.96M
July 09, 2026	20.36	20.3	20.3	20.71	19.67	18.03M
July 08, 2026	19.72	20.21	20.21	20.49	19.49	19.27M
July 07, 2026	20.52	19.75	19.75	20.69	19.67	12.9M
July 06, 2026	21.14	20.52	20.52	21.37	20.51	11.86M
July 03, 2026	21.22	21.21	21.21	21.64	21.12	13.35M
July 02, 2026	22	21.35	21.35	22.38	21.3	18.17M
July 01, 2026	21.4	21.88	21.88	22.39	21.24	17.81M
June 30, 2026	21.01	21.4	21.4	21.6	20.76	14.94M
June 29, 2026	21.22	20.82	20.82	21.53	20.53	14.31M
June 26, 2026	22.23	21.1	21.1	22.23	21.03	18.31M
June 25, 2026	23.11	22.15	22.15	23.24	22.12	18.37M
June 24, 2026	23.3	23.21	23.21	23.47	22.74	14.8M
June 23, 2026	24.1	23.45	23.45	24.46	23.34	19.7M
June 22, 2026	23.91	24.47	24.47	25.06	23.56	28.49M
June 18, 2026	24.48	24.08	24.08	24.51	23.8	17.48M
June 17, 2026	25.4	24.34	24.34	25.51	24.17	25.91M
June 16, 2026	24.1	24.91	24.91	25.07	23.62	21.64M
June 15, 2026	23.49	24.19	24.19	24.44	23.4	13.61M
June 12, 2026	23.1	23.22	23.22	23.65	22.78	15.4M
June 11, 2026	23.1	22.63	22.63	23.35	22.44	14.18M
June 10, 2026	23.91	23.34	23.34	24.43	23.06	15.13M
June 09, 2026	23.97	24.12	24.12	24.15	23.37	12.71M
June 08, 2026	23.5	23.53	23.53	24.08	23.13	15.3M
June 05, 2026	24.2	24.26	24.26	24.73	23.5	18.18M
June 04, 2026	24.58	24.05	24.05	24.65	23.86	15.54M
June 03, 2026	24.67	24.78	24.78	25.5	24.51	16.45M
June 02, 2026	25.99	24.91	24.91	26	24.3	18.87M
June 01, 2026	24.9	25.68	25.68	26.22	24.78	23.02M
May 29, 2026	25.57	24.91	24.91	26.18	24.79	19.72M
May 28, 2026	25.22	25.76	25.76	26.28	24.51	26.58M
May 27, 2026	26.15	25.15	25.15	26.3	24.95	18.42M
May 26, 2026	26.79	26.16	26.16	26.79	25.63	21.19M
May 25, 2026	27.75	27.06	27.06	28.21	26.71	18.88M
May 22, 2026	27	27.21	27.21	27.54	26.33	23.01M
May 21, 2026	29.01	26.79	26.79	29.01	26.65	26.76M
May 20, 2026	29.32	28.17	28.17	29.43	27.85	28.55M
May 19, 2026	29.25	29.62	29.62	29.98	28.96	17.7M
May 18, 2026	29.01	29.36	29.36	29.85	29	15.45M
May 15, 2026	29.95	29.35	29.35	30.58	29.04	21.5M
May 14, 2026	31.66	29.69	29.69	31.7	29.69	24.72M
May 13, 2026	30.42	31.35	31.35	31.46	30.21	18.81M
May 12, 2026	31.7	30.73	30.73	31.74	30.51	22.43M
May 11, 2026	32.32	31.72	31.72	32.65	31.3	30.55M
May 08, 2026	32.1	31.72	31.72	33.46	31.7	34.92M
May 07, 2026	31.26	32.2	32.2	32.28	31.25	33.93M
May 06, 2026	29.8	31.13	31.13	31.8	29.53	40.22M
April 30, 2026	29.7	29.22	29.22	29.94	29.08	23.25M
April 29, 2026	29.6	29.74	29.74	30.12	29.6	30.8M
April 28, 2026	30.66	29.33	29.33	30.92	28.9	51.15M
April 27, 2026	33.8	31.25	31.25	34.4	31	70.23M
April 24, 2026	38.78	37.4	37.4	42.54	36.66	81.63M
April 23, 2026	39.46	38.86	38.86	40.49	38.82	29.98M
April 22, 2026	37.75	39.85	39.85	40.21	37.5	35.96M
April 21, 2026	38.87	38.16	38.16	38.95	37.58	21.94M
April 20, 2026	39.29	39.17	39.17	40	38.91	39.05M
April 17, 2026	37.11	38.81	38.81	38.98	37.11	35.96M
April 16, 2026	36.1	37.48	37.48	37.52	36.1	36.92M
April 15, 2026	35.81	36	36	37.16	35.3	28.61M
April 14, 2026	35.58	35.62	35.62	36.19	35.3	20.91M