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

25.28

+0.37(+1.49%)

Updated at June 03 11:08AM

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 ¥1,355.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,888.39, while ¥1000 invested 1 year ago would be worth ¥741.91. This corresponds to total returns of 35.54%, 88.84%, -25.81%, respectively, with annualized returns of 4.32%, 13.55%, -25.81%.

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
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
April 13, 2026	35.13	35.2	35.2	35.94	35.11	20.01M
April 10, 2026	36.21	36.09	36.09	37.68	35.62	30.73M
April 09, 2026	36.85	35.89	35.89	36.99	35.85	34.48M
April 08, 2026	38.3	37.93	37.93	39	36.6	45.1M
April 07, 2026	35.85	35.37	35.37	36.36	34.71	21.41M
April 03, 2026	37.2	36.19	36.19	37.5	36.03	23M
April 02, 2026	36.57	36.81	36.81	37.8	35.74	34.67M
April 01, 2026	36.6	37.05	37.05	37.59	36.2	30.64M
March 31, 2026	35.35	36.21	36.21	37.5	35.2	35.28M
March 30, 2026	32.79	35.18	35.18	35.45	32.79	23.62M
March 27, 2026	32.79	34.18	34.18	34.26	32.6	14.79M
March 26, 2026	34.04	33.31	33.31	34.53	33.12	16.64M
March 25, 2026	33.71	34.17	34.17	34.8	33.71	17.89M
March 24, 2026	33.7	33.52	33.52	33.73	32.52	16.77M
March 23, 2026	33.66	33	33	34.33	32.68	20.67M
March 20, 2026	36.1	34.42	34.42	36.1	34.33	21.78M
March 19, 2026	35.68	36	36	36.62	35.53	19.69M
March 18, 2026	35.78	36.66	36.66	36.9	34.88	26.43M
March 17, 2026	37.4	35.08	35.08	37.68	35.01	31.32M
March 16, 2026	39.52	37.25	37.25	39.99	37	35.54M
March 13, 2026	41.09	40.72	40.72	41.38	40.32	32.15M
March 12, 2026	42	42.4	42.4	43.47	41.63	44.29M
March 11, 2026	42.15	41.12	41.12	42.69	40.85	34.92M
March 10, 2026	41.5	42.89	42.38	44.65	41.5	24.43M
March 09, 2026	41.01	43.62	43.62	44.68	41	40.37M
March 06, 2026	41.5	44.17	44.17	44.56	41	44.91M
March 05, 2026	43.12	41.87	41.87	43.27	41.55	34.59M