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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	35.42	36.23	36.23	36.48	35.42	22.05M
October 24, 2025	35.12	35.26	35.26	35.5	34.89	14.39M
October 23, 2025	34.91	34.9	34.9	35.28	34.03	16.82M
October 22, 2025	36.09	35.34	35.34	36.18	34.91	23.18M
October 21, 2025	36.4	36.63	36.63	37.24	36.1	17.32M
October 20, 2025	36.9	35.74	35.74	37.1	35.72	14.92M
October 17, 2025	37.93	36.51	36.51	38.19	36.51	16.42M
October 16, 2025	37.12	38.31	38.31	38.88	36.98	22.83M
October 15, 2025	36.56	37.47	37.47	37.52	36.51	13.26M
October 14, 2025	38	36.77	36.77	38.38	36.74	17.78M
October 13, 2025	36.5	37.7	37.7	37.95	36.48	20.26M
October 10, 2025	40.8	38.75	38.75	40.94	38.57	35.3M
October 09, 2025	42	41.2	41.2	42.28	40.86	43.14M
September 30, 2025	44.59	43.48	43.48	45.23	43.45	50.73M
September 29, 2025	42.8	44.23	44.23	44.5	41.8	46.03M
September 26, 2025	43.89	43.17	43.17	44.69	42.59	47.23M
September 25, 2025	42.4	43.02	43.02	43.92	42.24	44.74M
September 24, 2025	40.78	42.67	42.67	42.98	40.5	40.47M
September 23, 2025	41.21	41.04	41.04	42.7	40.08	30.05M
September 22, 2025	41.26	42.7	42.7	42.86	40.9	32.87M
September 19, 2025	41.21	40.9	40.9	42.25	40.71	25.78M
September 18, 2025	41.92	41.65	41.65	43.26	40.9	37.39M
September 17, 2025	42.51	41.57	41.57	42.58	41.55	28.41M
September 16, 2025	42.1	42.51	42.51	42.87	42.1	20.54M
September 15, 2025	43.03	42.4	42.4	43.83	42.1	32.36M
September 12, 2025	43.62	43.62	43.62	44.49	43.22	35.9M
September 11, 2025	43.37	43.62	43.62	44.65	42.5	45.09M
September 10, 2025	42.48	42.81	42.81	43.88	42.03	38.99M
September 09, 2025	41	43.24	43.24	43.99	39.83	63.59M
September 08, 2025	40.23	41.04	41.04	41.36	40	24.8M
September 05, 2025	40.65	40.85	40.85	40.99	39.88	29.16M
September 04, 2025	41.39	39.57	39.57	41.92	38.78	36.05M

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