Zhejiang Meorient Commerce Exhibition Inc. (SHE:300795)
China · Delayed Price · Currency is CNY 12.43
-0.26 (-2.05%)
Aug 26, 2026, 3:04 PM CST
SHE:300795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.71 | 12.79 | 12.10 | 12.43 | 12.43 | -2.05% | 18,939,084 |
| Aug 25, 2026 | 12.60 | 12.95 | 12.21 | 12.69 | 12.69 | 0.32% | 23,754,332 |
| Aug 24, 2026 | 13.51 | 13.55 | 12.39 | 12.65 | 12.65 | -7.66% | 26,687,485 |
| Aug 21, 2026 | 13.92 | 14.06 | 13.40 | 13.70 | 13.70 | -2.28% | 24,144,524 |
| Aug 20, 2026 | 14.88 | 15.08 | 13.91 | 14.02 | 14.02 | -7.15% | 29,956,240 |
| Aug 19, 2026 | 15.68 | 16.17 | 14.33 | 15.10 | 15.10 | -9.80% | 39,924,540 |
| Aug 18, 2026 | 17.58 | 17.68 | 16.18 | 16.74 | 16.74 | -7.67% | 44,804,290 |
| Aug 17, 2026 | 17.95 | 18.88 | 17.60 | 18.13 | 18.13 | 6.02% | 49,310,440 |
| Aug 14, 2026 | 17.06 | 18.80 | 16.72 | 17.10 | 17.10 | 2.83% | 49,657,950 |
| Aug 13, 2026 | 17.02 | 18.48 | 16.55 | 16.63 | 16.63 | -1.42% | 48,542,250 |
| Aug 12, 2026 | 15.11 | 17.53 | 14.93 | 16.87 | 16.87 | 10.99% | 52,021,210 |
| Aug 11, 2026 | 15.82 | 16.43 | 14.90 | 15.20 | 15.20 | -5.82% | 36,688,160 |
| Aug 10, 2026 | 15.40 | 16.89 | 15.40 | 16.14 | 16.14 | 3.99% | 43,108,420 |
| Aug 7, 2026 | 15.41 | 16.25 | 14.78 | 15.52 | 15.52 | -1.15% | 42,928,430 |
| Aug 6, 2026 | 15.60 | 16.80 | 15.35 | 15.70 | 15.70 | -5.08% | 42,480,070 |
| Aug 5, 2026 | 15.31 | 17.70 | 14.81 | 16.54 | 16.54 | 6.16% | 54,910,560 |
| Aug 4, 2026 | 14.69 | 16.40 | 14.10 | 15.58 | 15.58 | 9.72% | 51,835,434 |
| Aug 3, 2026 | 15.50 | 15.68 | 14.02 | 14.20 | 14.20 | -13.63% | 48,314,850 |
| Jul 31, 2026 | 13.15 | 16.44 | 13.00 | 16.44 | 16.44 | 20.00% | 58,558,010 |
| Jul 30, 2026 | 14.24 | 15.31 | 13.50 | 13.70 | 13.70 | -3.66% | 44,105,200 |
| Jul 29, 2026 | 13.55 | 14.90 | 13.55 | 14.22 | 14.22 | 5.02% | 44,007,139 |
| Jul 28, 2026 | 13.19 | 14.66 | 12.68 | 13.54 | 13.54 | 1.96% | 50,221,122 |
| Jul 27, 2026 | 10.52 | 13.28 | 10.28 | 13.28 | 13.28 | 19.96% | 38,609,770 |
| Jul 24, 2026 | 11.99 | 12.23 | 10.96 | 11.07 | 11.07 | -13.79% | 35,357,904 |
| Jul 23, 2026 | 13.30 | 13.70 | 12.25 | 12.84 | 12.84 | -10.46% | 43,422,192 |
| Jul 22, 2026 | 13.20 | 14.90 | 12.63 | 14.34 | 14.34 | 7.74% | 52,984,690 |
| Jul 21, 2026 | 10.49 | 13.31 | 10.49 | 13.31 | 13.31 | 20.02% | 47,717,689 |
| Jul 20, 2026 | 12.58 | 12.58 | 10.65 | 11.09 | 11.09 | 5.82% | 44,041,844 |
| Jul 17, 2026 | 9.24 | 10.48 | 9.21 | 10.48 | 10.48 | 20.05% | 16,422,947 |
| Jul 16, 2026 | 8.39 | 8.81 | 8.27 | 8.73 | 8.73 | 4.05% | 4,620,130 |
| Jul 15, 2026 | 8.19 | 8.41 | 8.18 | 8.39 | 8.39 | 2.44% | 3,256,100 |
| Jul 14, 2026 | 8.02 | 8.23 | 7.93 | 8.19 | 8.19 | 1.99% | 3,442,700 |
| Jul 13, 2026 | 8.30 | 8.44 | 7.99 | 8.03 | 8.03 | -4.63% | 5,153,890 |
| Jul 10, 2026 | 8.32 | 8.61 | 8.16 | 8.42 | 8.42 | 1.08% | 3,922,340 |
| Jul 9, 2026 | 8.33 | 8.43 | 8.12 | 8.33 | 8.33 | -0.48% | 3,047,885 |
| Jul 8, 2026 | 8.36 | 8.44 | 8.20 | 8.37 | 8.37 | 0.84% | 4,052,378 |
| Jul 7, 2026 | 8.81 | 8.82 | 8.29 | 8.30 | 8.30 | -5.57% | 3,930,860 |
| Jul 6, 2026 | 8.82 | 8.97 | 8.71 | 8.79 | 8.79 | -0.23% | 3,706,890 |
| Jul 3, 2026 | 8.77 | 8.90 | 8.67 | 8.81 | 8.81 | 1.73% | 3,201,122 |
| Jul 2, 2026 | 8.65 | 8.90 | 8.64 | 8.66 | 8.66 | -0.57% | 3,720,244 |
| Jul 1, 2026 | 8.47 | 8.84 | 8.46 | 8.71 | 8.71 | 1.75% | 3,955,880 |
| Jun 30, 2026 | 8.55 | 8.63 | 8.40 | 8.56 | 8.56 | 0.71% | 4,099,800 |
| Jun 29, 2026 | 8.40 | 8.58 | 8.17 | 8.50 | 8.50 | 0.59% | 3,866,278 |
| Jun 26, 2026 | 8.61 | 8.65 | 8.34 | 8.45 | 8.45 | -2.65% | 3,386,752 |
| Jun 25, 2026 | 8.85 | 9.01 | 8.58 | 8.68 | 8.68 | -2.03% | 3,632,605 |
| Jun 24, 2026 | 9.07 | 9.15 | 8.81 | 8.86 | 8.86 | -3.28% | 4,096,960 |
| Jun 23, 2026 | 9.24 | 9.34 | 9.10 | 9.16 | 9.16 | - | 3,612,937 |
| Jun 22, 2026 | 9.10 | 9.17 | 8.76 | 9.16 | 9.16 | 1.44% | 4,124,379 |
| Jun 18, 2026 | 9.06 | 9.19 | 8.86 | 9.03 | 9.03 | 0.11% | 4,353,411 |
| Jun 17, 2026 | 9.37 | 9.39 | 8.97 | 9.02 | 9.02 | -3.32% | 4,190,342 |