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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	42	41.59	41.59	43.3	41.41	31.35M
September 02, 2025	44.01	41.97	41.97	44.26	41.6	41.97M
September 01, 2025	44.65	44.41	44.41	45.5	44.19	37.29M
August 29, 2025	45	44.23	44.23	45.5	44.08	36.15M
August 28, 2025	46.1	45.1	45.1	47.2	43.61	56.32M
August 27, 2025	49.2	46.15	46.15	49.2	46.05	65.9M
August 26, 2025	47.17	48.49	48.49	49.95	46.78	75.98M
August 25, 2025	47.45	47.62	47.62	48.83	47.23	81.49M
August 22, 2025	47	49.1	49.1	52	45.89	133.52M
August 21, 2025	42.06	47.98	47.98	48	41.68	89.15M
August 20, 2025	42.53	42.23	42.23	43.63	41.15	51.35M
August 19, 2025	43.58	42.84	42.84	44.95	42.82	62.97M
August 18, 2025	43.07	44.12	44.12	45.86	43.07	79.16M
August 15, 2025	41.83	43.78	43.78	44.49	41.83	72.47M
August 14, 2025	44	41.82	41.82	44.71	41.81	91.58M
August 13, 2025	40.9	44.01	44.01	49.02	40.9	148.14M
August 12, 2025	37.41	40.88	40.88	42.48	37.13	101.41M
August 11, 2025	36.74	37.68	37.68	38.25	36.68	32.24M
August 08, 2025	38.22	37.05	37.05	38.25	36.99	40.17M
August 07, 2025	38	38.62	38.62	38.97	37.58	50.46M
August 06, 2025	37.48	38.13	38.13	38.38	37.23	49.55M
August 05, 2025	37	37.71	37.71	37.76	36.36	42.19M
August 04, 2025	36.5	37.11	37.11	37.33	36.22	39.07M
August 01, 2025	36.45	37.59	37.59	37.99	34.76	70.27M
July 31, 2025	35.51	35.93	35.93	37	35.5	38.64M
July 30, 2025	36.16	35.49	35.49	36.42	35.48	25.34M
July 29, 2025	36.16	36.15	36.15	36.5	35.6	25.44M
July 28, 2025	37.5	36.3	36.3	37.62	36.02	44.62M
July 25, 2025	38.37	38.22	38.22	38.68	37.25	51.03M
July 24, 2025	36.32	37.79	37.79	38.23	36.25	54.59M
July 23, 2025	35.55	36.25	36.25	37.43	35.22	39.67M
July 22, 2025	36.37	35.82	35.82	36.79	35.6	28.47M
July 21, 2025	36.28	36.68	36.68	37.15	36.27	27.75M
July 18, 2025	36.42	36.84	36.84	37.7	36.25	42.67M
July 17, 2025	35.81	36.37	36.37	37.02	35.5	37.75M
July 16, 2025	36.6	36.24	36.24	37.4	36.12	43.03M
July 15, 2025	35.82	36.96	36.96	37.66	35.66	65.54M
July 14, 2025	34.69	36.16	36.16	36.4	34.21	54.06M
July 11, 2025	34.08	34.69	34.69	34.91	33.45	29.16M
July 10, 2025	34.25	34.08	34.08	34.32	33.7	15.19M
July 09, 2025	34.61	34.27	34.27	34.85	34.13	23.58M
July 08, 2025	33.1	34.83	34.83	35.16	33.01	36.23M
July 07, 2025	32.94	33.2	33.2	33.45	32.84	13.53M
July 04, 2025	33.53	33.34	33.34	34.07	33.24	19.6M
July 03, 2025	33.4	33.53	33.53	33.89	33.25	12.75M
July 02, 2025	34.37	33.52	33.52	34.39	33.28	18.97M
July 01, 2025	34.94	34.45	34.45	34.94	34.19	17.25M
June 30, 2025	34.5	34.94	34.94	35.09	34.32	18.46M
June 27, 2025	34.62	34.69	34.69	35.71	34.27	27.57M
June 26, 2025	34.85	34.48	34.48	35.69	34.45	33.22M
June 25, 2025	34.05	35.08	35.08	35.32	33.79	34.74M
June 24, 2025	33.2	34.05	34.05	34.45	32.96	24.62M
June 23, 2025	32.14	32.95	32.95	32.98	32.08	13.22M
June 20, 2025	33.23	32.59	32.59	33.49	32.52	16.71M
June 19, 2025	34.17	33.32	33.32	34.64	33.23	21.1M
June 18, 2025	34.43	34.32	34.32	34.66	33.87	15.64M
June 17, 2025	34.8	34.48	34.48	35.03	34.25	17.59M

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