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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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