Skip to main content
logo
MCC Meili Cloud Computing Industry Investment Co., Ltd (SHE:000815)
China flag China · Delayed Price · Currency is CNY
16.27
-0.43 (-2.57%)
Aug 26, 2026, 3:04 PM CST

SHE:000815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202618.5119.3717.8518.8818.883.62%158,897,533
Aug 10, 202618.0318.8918.0018.2218.221.05%109,307,291
Aug 7, 202618.0418.3017.4018.0318.03-1.53%100,636,766
Aug 6, 202618.2419.1317.8618.3118.31-2.86%168,077,615
Aug 5, 202619.0019.8018.5218.8518.852.61%218,819,300
Aug 4, 202618.0018.3717.6918.3718.3710.00%36,917,990
Aug 3, 202615.9016.7015.7816.7016.7010.01%92,677,280
Jul 31, 202614.3615.1814.2715.1815.1810.00%64,183,188
Jul 30, 202614.7315.0913.7013.8013.80-8.00%84,303,664
Jul 29, 202615.7215.8014.2515.0015.00-5.18%104,419,621
Jul 28, 202615.6516.4015.3415.8215.82-4.70%102,970,420
Jul 27, 202616.2116.7015.6016.6016.602.53%147,305,800
Jul 24, 202617.3717.3716.1416.1916.19-8.74%164,179,299
Jul 23, 202616.4717.7416.1317.7417.749.98%122,515,644
Jul 22, 202616.1316.1315.5116.1316.1310.03%90,192,970
Jul 21, 202614.6514.6614.6014.6614.669.98%30,317,952
Jul 20, 202613.3313.3313.3313.3313.339.98%15,723,220
Jul 17, 202612.7913.0111.9712.1212.12-6.26%31,980,930
Jul 16, 202612.9113.3612.7312.9312.93-0.84%26,759,520
Jul 15, 202613.0813.4812.9613.0413.04-0.91%23,533,095
Jul 14, 202613.3113.5112.5013.1613.16-1.05%36,114,548
Jul 13, 202613.9514.3713.1813.3013.30-5.47%36,382,698
Jul 10, 202613.7214.4013.5514.0714.072.18%53,160,491
Jul 9, 202613.3613.8513.0513.7713.771.85%51,524,816
Jul 8, 202613.0113.9212.9613.5213.524.00%59,043,754
Jul 7, 202613.5113.5612.9313.0013.00-3.70%25,829,670
Jul 6, 202613.8513.9513.4213.5013.50-2.60%27,956,180
Jul 3, 202614.2214.4413.8513.8613.86-2.67%34,022,519
Jul 2, 202614.4914.8514.2114.2414.24-3.06%36,833,133
Jul 1, 202614.4815.1814.1814.6914.690.96%51,080,566
Jun 30, 202614.0714.7713.8414.5514.553.19%44,519,132
Jun 29, 202614.5114.7614.0214.1014.10-3.42%38,975,296
Jun 26, 202615.5215.8014.5814.6014.60-7.89%51,023,622
Jun 25, 202616.6716.8415.8015.8515.85-6.71%54,561,713
Jun 24, 202616.2817.2815.5516.9916.992.66%63,969,112
Jun 23, 202617.2917.5516.4516.5516.55-6.76%62,509,679
Jun 22, 202617.0018.2716.9917.7517.754.04%77,290,112
Jun 18, 202616.8917.4416.6817.0617.06-1.27%66,950,100
Jun 17, 202616.4917.4816.1817.2817.286.01%95,443,130