Merit Interactive Co.,Ltd. - 300766.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.64	50.35	50.35	50.35	46.57	80.62M
February 12, 2026	48.12	47.45	47.45	49.44	45.18	79.08M
February 11, 2026	46.48	48.6	48.6	49.23	46.48	65.81M
February 10, 2026	45.62	47.3	47.3	49.66	44.83	79.91M
February 09, 2026	44.22	45.61	45.61	46.22	43.25	60.43M
February 06, 2026	41.35	43.24	43.24	44.5	40.6	42.33M
February 05, 2026	40.78	42.07	42.07	43.01	40.78	31.6M
February 04, 2026	44.5	41.96	41.96	45.07	41.18	55.63M
February 03, 2026	43.9	45.22	45.22	45.59	43.86	48.1M
February 02, 2026	43	43.49	43.49	44.88	42.6	47.65M
January 30, 2026	43.14	42.27	42.27	43.8	41.94	49.94M
January 29, 2026	42.73	44.18	44.18	46.87	42.31	77.48M
January 28, 2026	44	43.5	43.5	45.94	43.21	61.85M
January 27, 2026	43.33	44.8	44.8	45.77	41.41	69.48M
January 26, 2026	44.52	43.18	43.18	45.3	42.4	45.13M
January 23, 2026	44.51	44.25	44.25	45.6	43.15	61.33M
January 22, 2026	43.93	44.37	44.37	45.88	43.6	52.99M
January 21, 2026	42	44.02	44.02	45.58	41.5	59.72M
January 20, 2026	42.07	42.46	42.46	44	41.63	47.38M
January 19, 2026	42.29	42.05	42.05	43.55	41.9	40.47M
January 16, 2026	44.57	42.73	42.73	47.1	42.68	74.29M
January 15, 2026	45.6	45.9	45.9	47.8	44.82	76.87M
January 14, 2026	43.8	46.52	46.52	50.55	42.16	124.2M
January 13, 2026	47.5	43.85	43.85	49.49	43.55	120.81M
January 12, 2026	42	46.61	46.61	46.61	41.16	110.16M
January 09, 2026	36.44	38.84	38.84	38.95	36.44	65.88M
January 08, 2026	35.19	36.56	36.56	39.15	34.7	63.57M
January 07, 2026	34.9	34.89	34.89	35.46	34.46	25.8M
January 06, 2026	34.6	35.08	35.08	35.32	34.6	31.39M
January 05, 2026	33.19	35.25	35.25	36.46	33.19	55.41M
December 31, 2025	31.65	32.77	32.77	33.29	31.6	26.04M
December 30, 2025	31.78	31.77	31.77	32.36	31.4	17.23M
December 29, 2025	31.4	31.48	31.48	31.75	31.21	12.85M
December 26, 2025	30.96	31.68	31.68	32.06	30.91	20.47M
December 25, 2025	30.99	31.13	31.13	31.49	30.88	11.12M
December 24, 2025	30.41	30.96	30.96	31.17	30.35	9.05M
December 23, 2025	30.9	30.8	30.8	31.2	30.36	10.75M
December 22, 2025	30.69	30.98	30.98	31.26	30.65	8.07M
December 19, 2025	30.42	30.84	30.84	31.2	30.41	10.88M
December 18, 2025	30.07	30.35	30.35	30.83	30	9.43M
December 17, 2025	29.83	30.37	30.37	30.5	29.7	10.25M
December 16, 2025	30.96	29.93	29.93	30.98	29.85	12.95M
December 15, 2025	31.5	31	31	31.65	31	9.7M
December 12, 2025	31.66	31.89	31.89	32.14	31.45	10M
December 11, 2025	32.79	31.65	31.65	32.84	31.62	14.51M
December 10, 2025	33.1	32.78	32.78	33.13	32.57	10.37M
December 09, 2025	33.6	33.18	33.18	34.56	33.18	13.9M
December 08, 2025	33.09	33.64	33.64	33.76	32.95	12.81M
December 05, 2025	33.18	33.17	33.17	33.28	32.3	12.5M
December 04, 2025	33.11	33.15	33.15	33.5	32.91	11.76M
December 03, 2025	34.75	33.5	33.5	35.01	33.5	22.63M
December 02, 2025	36.5	35.1	35.1	36.83	35.06	35.07M
December 01, 2025	34.05	36.5	36.5	36.6	33.6	40.13M
November 28, 2025	35.02	34.1	34.1	35.58	33.81	21.15M
November 27, 2025	34.6	33.98	33.98	34.75	33.95	11.92M
November 26, 2025	35.16	34.68	34.68	35.5	34.52	13.62M
November 25, 2025	34.96	35.15	35.15	35.8	34.81	22.27M
November 24, 2025	33.8	34.96	34.96	35.34	32.8	26.56M
November 21, 2025	33.66	33.08	33.08	34.64	32.8	15.59M
November 20, 2025	34.65	34.2	34.2	35.16	34.01	13.73M

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