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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	15.85	15.36	15.36	16.03	15.12	5.12M
September 02, 2025	16.02	15.83	15.83	16.03	15.71	4.63M
September 01, 2025	15.9	16.04	16.04	16.19	15.73	5.3M
August 29, 2025	16.4	15.99	15.99	16.44	15.92	7.93M
August 28, 2025	15.78	16.26	16.26	16.49	15.67	9.94M
August 27, 2025	16.51	15.85	15.85	16.66	15.77	10.6M
August 26, 2025	15.89	16.67	16.67	17.18	15.86	15.03M
August 25, 2025	16.1	15.95	15.95	16.22	15.82	5.83M
August 22, 2025	15.76	16	16	16.11	15.62	8.12M
August 21, 2025	15.58	15.81	15.81	16.37	15.51	9.3M
August 20, 2025	15.59	15.56	15.56	15.75	15.34	5M
August 19, 2025	15.35	15.49	15.49	15.57	15.23	3.13M
August 18, 2025	15.23	15.4	15.4	15.57	15.2	3.46M
August 15, 2025	14.9	15.23	15.23	15.35	14.9	3.08M
August 14, 2025	15.49	14.95	14.95	15.51	14.94	4.59M
August 13, 2025	15.54	15.46	15.46	15.67	15.4	2.99M
August 12, 2025	15.46	15.54	15.54	15.7	15.43	2.86M
August 11, 2025	15.26	15.51	15.51	15.57	15.2	2.75M
August 08, 2025	15.59	15.25	15.25	15.6	15.23	3.08M
August 07, 2025	15.66	15.61	15.61	15.77	15.49	3.02M
August 06, 2025	15.56	15.62	15.62	15.69	15.42	3.09M
August 05, 2025	15.46	15.57	15.57	15.64	15.46	2.29M
August 04, 2025	15.51	15.5	15.5	15.52	15.27	3.04M
August 01, 2025	15.52	15.63	15.63	15.75	15.45	3.65M
July 31, 2025	15.44	15.51	15.51	15.65	15.38	4.16M
July 30, 2025	15.7	15.55	15.55	15.81	15.45	4.02M
July 29, 2025	15.77	15.75	15.75	15.79	15.5	4.68M
July 28, 2025	15.81	15.77	15.77	15.84	15.64	3.92M
July 25, 2025	16.08	15.85	15.85	16.08	15.72	5.62M
July 24, 2025	16.25	15.96	15.96	16.6	15.85	8.4M
July 23, 2025	15.24	16.22	16.22	16.26	15.15	13.96M
July 22, 2025	15.41	15.32	15.32	15.48	15.11	5.9M
July 21, 2025	15.53	15.41	15.41	15.75	15.36	6.03M
July 18, 2025	15.83	15.67	15.67	16.09	15.56	7.13M
July 17, 2025	15.41	15.92	15.92	16.37	15.19	10.62M
July 16, 2025	15.61	15.63	15.63	16.06	15.55	7.04M
July 15, 2025	15.73	15.55	15.55	15.92	15.4	4.68M
July 14, 2025	15.76	15.74	15.74	15.91	15.35	6.87M
July 11, 2025	15.71	15.63	15.63	15.98	15.3	8.11M
July 10, 2025	15.92	15.78	15.78	16.2	15.54	11.22M
July 09, 2025	15.4	15.74	15.74	16.55	15.05	16.01M
July 08, 2025	15.49	15.31	15.31	15.61	15.23	10.01M
July 07, 2025	14.58	15.62	15.62	17	14.58	13.83M
July 04, 2025	14.51	14.45	14.45	14.69	14.31	1.56M
July 03, 2025	14.57	14.58	14.58	14.7	14.56	1.08M
July 02, 2025	14.67	14.63	14.63	14.74	14.44	1.6M
July 01, 2025	14.84	14.75	14.75	14.93	14.56	1.93M
June 30, 2025	14.41	14.85	14.85	14.93	14.41	3.13M
June 27, 2025	14.55	14.45	14.45	14.62	14.28	2.17M
June 26, 2025	14.55	14.3	14.3	14.55	14.26	2.26M
June 25, 2025	14.32	14.47	14.47	14.5	14.22	1.94M
June 24, 2025	14.01	14.32	14.32	14.33	13.96	1.84M
June 23, 2025	13.56	13.95	13.95	14.03	13.56	1.67M
June 20, 2025	14.2	13.75	13.75	14.21	13.75	1.87M
June 19, 2025	14.41	14.11	14.11	14.58	14.07	2.1M
June 18, 2025	14.5	14.41	14.41	14.54	14.25	1.67M
June 17, 2025	14.89	14.49	14.49	14.94	14.41	2.05M
June 16, 2025	14.52	14.63	14.63	14.72	14.33	2.09M

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