Zhejiang Meorient Commerce Exhibition Inc. - 300795.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.9	14.9	14.9	15.52	14.75	7.22M
December 03, 2025	15.8	15.52	15.52	15.97	15.24	10.29M
December 02, 2025	15.45	15.9	15.9	15.93	15.32	11.28M
December 01, 2025	15.19	15.56	15.56	15.75	15.02	10.38M
November 28, 2025	14.9	15.19	15.19	15.38	14.9	9.68M
November 27, 2025	14.75	15.35	15.35	16.18	14.66	15.28M
November 26, 2025	14.81	14.91	14.91	15.39	14.6	9.22M
November 25, 2025	14.88	14.72	14.72	15.19	14.68	7.51M
November 24, 2025	14.44	14.86	14.86	14.98	14.3	8.26M
November 21, 2025	14.35	14.63	14.63	14.88	14.07	7.94M
November 20, 2025	14.74	14.5	14.5	14.8	14.4	5.23M
November 19, 2025	14.91	14.74	14.74	15.09	14.63	8.28M
November 18, 2025	14.72	15.18	15.18	15.47	14.39	14.49M
November 17, 2025	14.1	14.6	14.6	15.33	13.99	9.78M
November 14, 2025	14.25	14.1	14.1	14.39	14.08	2.15M
November 13, 2025	14.29	14.26	14.26	14.29	14.12	1.68M
November 12, 2025	14.27	14.2	14.2	14.32	14.12	1.34M
November 11, 2025	14.36	14.27	14.27	14.38	14.19	2.12M
November 10, 2025	14.25	14.34	14.34	14.37	14.1	2.95M
November 07, 2025	14.15	14.12	14.12	14.22	14.01	2.05M
November 06, 2025	14.41	14.09	14.09	14.41	14.05	2.75M
November 05, 2025	14.1	14.35	14.35	14.53	14.08	3.42M
November 04, 2025	14.15	14.23	14.23	14.3	14.08	2.95M
November 03, 2025	13.87	14.15	14.15	14.33	13.87	3.84M
October 31, 2025	13.55	13.82	13.82	13.9	13.55	3.54M
October 30, 2025	13.66	13.5	13.5	13.88	13.5	3.68M
October 29, 2025	13.82	13.49	13.49	13.82	13.39	3.63M
October 28, 2025	13.98	13.79	13.79	14.03	13.74	3.95M
October 27, 2025	14.28	14.11	14.11	14.37	14.05	2.83M
October 24, 2025	14.28	14.24	14.24	14.34	14.13	2.08M
October 23, 2025	14.28	14.23	14.23	14.39	14.03	2.59M
October 22, 2025	14.29	14.36	14.36	14.76	14.16	3.59M
October 21, 2025	13.99	14.19	14.19	14.21	13.9	1.92M
October 20, 2025	14.06	13.98	13.98	14.19	13.8	2.33M
October 17, 2025	14.21	13.93	13.93	14.3	13.91	2.05M
October 16, 2025	14.4	14.18	14.18	14.5	14.13	1.6M
October 15, 2025	14.06	14.36	14.36	14.41	13.97	2.32M
October 14, 2025	14.11	14.03	14.03	14.38	13.95	2.96M
October 13, 2025	14	14.11	14.11	14.23	13.7	3.63M
October 10, 2025	14.31	14.56	14.56	14.78	14.19	3.88M
October 09, 2025	14.47	14.27	14.27	14.53	14.11	3.11M
September 30, 2025	14.55	14.43	14.43	14.6	14.41	2.27M
September 29, 2025	14.46	14.56	14.56	14.65	14.3	2.14M
September 26, 2025	14.5	14.42	14.42	14.65	14.37	2.14M
September 25, 2025	14.76	14.54	14.54	14.9	14.53	2.27M
September 24, 2025	14.68	14.77	14.77	14.81	14.54	2M
September 23, 2025	15.09	14.72	14.65	15.32	14.43	3.51M
September 22, 2025	15.4	15.08	15.01	15.41	14.96	3.12M
September 19, 2025	15.36	15.45	15.45	15.54	15.12	3.35M
September 18, 2025	15.65	15.42	15.42	15.82	15.25	5.55M
September 17, 2025	16.21	15.72	15.72	16.27	15.66	5.55M
September 16, 2025	15.8	16.1	16.1	16.1	15.73	6.22M
September 15, 2025	15.71	15.86	15.86	16.1	15.54	4.93M
September 12, 2025	16	15.76	15.76	16.12	15.7	5.26M
September 11, 2025	16.17	16.02	16.02	16.18	15.71	5.17M
September 10, 2025	15.78	16.24	16.24	16.29	15.78	5.54M
September 09, 2025	16.04	15.82	15.82	16.04	15.7	2.66M
September 08, 2025	15.83	16.05	16.05	16.08	15.83	3.31M
September 05, 2025	15.46	15.88	15.88	15.93	15.3	4.37M
September 04, 2025	15.3	15.44	15.44	15.7	15.18	4.32M

Zhejiang Meorient Commerce Exhibition Inc. (300795.SZ) SHZ