Skip to main content
logo
MCC Meili Cloud Computing Industry Investment Co., Ltd (SHE:000815)
China flag China · Delayed Price · Currency is CNY
14.25
-0.21 (-1.45%)
Sep 30, 2026, 3:04 PM CST

SHE:000815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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