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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.5	34.65	34.65	35.5	34.59	15.07M
November 18, 2025	34.7	35.49	35.49	36.13	34.4	25.02M
November 17, 2025	34	34.75	34.75	34.88	33.82	14.53M
November 14, 2025	36.38	34.04	34.04	36.38	34.04	16.95M
November 13, 2025	34.86	35.41	35.41	35.7	34.21	18.74M
November 12, 2025	36	34.84	34.84	36.3	34.7	30.71M
November 11, 2025	35.26	37.16	37.16	38.8	34.58	53.53M
November 10, 2025	35.63	36	36	36.09	35.33	13.7M
November 07, 2025	36.38	35.4	35.4	36.38	35.4	15.61M
November 06, 2025	36.91	36.44	36.44	36.96	35.95	14.35M
November 05, 2025	36.25	36.82	36.82	37.1	36.15	12.84M
November 04, 2025	37.08	36.86	36.86	37.42	36.44	14.47M
November 03, 2025	36.61	37.34	37.34	37.43	36.16	21.89M
October 31, 2025	35.45	36.66	36.66	37.15	35.39	25.36M
October 30, 2025	35.12	35.7	35.7	36.63	35.12	19.55M
October 29, 2025	35.86	36.15	36.15	36.38	35.66	14.32M
October 28, 2025	35.98	35.86	35.86	36.68	35.71	17.38M

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