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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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