Skip to main content
logo
MCC Meili Cloud Computing Industry Investment Co., Ltd (SHE:000815)
China flag China · Delayed Price · Currency is CNY
13.29
+0.22 (1.68%)
Oct 28, 2026, 3:04 PM CST

SHE:000815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202613.3613.4012.9613.2913.291.68%29,614,998
Oct 27, 202613.9014.1013.0713.0713.07-5.08%34,722,527
Oct 26, 202613.6214.1913.5013.7713.77-0.29%29,973,062
Oct 23, 202613.3613.9912.8413.8113.81-1.07%47,788,940
Oct 22, 202615.0115.1013.9613.9613.96-9.06%60,622,020
Oct 21, 202614.9015.7814.5615.3515.354.00%86,480,361
Oct 20, 202614.3114.9914.1014.7614.761.10%57,195,338
Oct 19, 202614.1214.7514.0214.6014.604.36%55,178,001
Oct 16, 202614.4414.8313.9513.9913.99-1.48%39,648,278
Oct 15, 202613.8314.6913.8014.2014.20-3.20%54,431,800
Oct 14, 202614.0215.4213.9914.6714.674.64%83,479,810
Oct 13, 202613.6614.0813.3014.0214.021.96%24,450,286
Oct 12, 202614.1914.2013.7513.7513.75-3.10%16,203,862
Oct 9, 202614.0614.2213.4914.1914.191.14%25,992,840
Oct 8, 202614.3514.5213.9314.0314.03-1.54%18,781,668
Sep 30, 202614.6514.7514.1914.2514.25-1.45%17,135,397
Sep 29, 202614.5814.6814.4414.4614.46-0.82%15,844,617
Sep 28, 202615.2715.3214.5014.5814.58-4.52%26,524,670
Sep 24, 202615.6015.7215.2615.2715.27-3.48%27,758,759
Sep 23, 202616.0016.4815.6215.8215.82-1.98%47,492,805
Sep 22, 202616.0016.5515.8916.1416.141.83%60,070,220
Sep 21, 202615.6016.0615.5115.8515.851.93%48,275,087
Sep 18, 202615.6015.6415.3715.5515.551.37%26,869,960
Sep 17, 202615.3215.7815.2815.3415.34-0.39%26,519,033
Sep 16, 202615.0815.4714.9315.4015.401.92%32,547,750
Sep 15, 202615.5715.6515.0915.1115.11-2.83%29,533,385
Sep 14, 202615.4315.8015.3415.5515.550.71%32,073,654
Sep 11, 202615.2815.5915.0515.4415.44-1.15%35,418,148
Sep 10, 202615.9615.9615.3615.6215.62-4.05%46,250,779
Sep 9, 202616.3117.1016.0116.2816.280.87%52,318,580
Sep 8, 202616.3316.8116.0816.1416.14-1.28%43,266,919
Sep 7, 202616.1816.4515.9116.3516.351.05%40,592,198
Sep 4, 202616.8116.9016.0516.1816.18-1.70%63,389,740
Sep 3, 202616.8116.8516.3316.4616.46-1.79%44,089,140
Sep 2, 202616.3216.9816.2116.7616.761.02%62,233,176
Sep 1, 202616.6617.1716.4116.5916.59-61,545,472
Aug 31, 202615.9016.5915.8116.5916.591.65%51,980,591
Aug 28, 202616.6316.9516.3216.3216.32-1.86%66,099,223
Aug 27, 202616.4716.7516.1216.6316.632.21%60,843,837
Aug 26, 202616.7016.7016.0116.2716.27-2.57%59,554,809
Aug 25, 202615.6617.2915.5316.7016.704.05%80,935,656
Aug 24, 202616.4816.7715.8016.0516.05-2.61%53,808,748
Aug 21, 202616.0616.5215.6216.4816.482.30%59,997,299
Aug 20, 202616.1216.3815.6216.1116.110.19%59,642,850
Aug 19, 202616.6416.9116.0816.0816.08-10.02%86,952,014
Aug 18, 202618.3018.7717.7817.8717.87-5.25%98,924,378
Aug 17, 202618.5019.0017.7418.8618.86-0.58%145,430,265
Aug 14, 202618.2919.6017.4818.9718.973.32%177,487,100
Aug 13, 202619.2219.6818.3018.3618.36-1.98%161,971,507
Aug 12, 202619.5019.8018.4018.7318.73-0.79%139,647,620