Zhejiang Meorient Commerce Exhibition Inc. (SHE:300795)
China · Delayed Price · Currency is CNY 16.44
+2.74 (20.00%)
Jul 31, 2026, 3:04 PM CST
SHE:300795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.44 | 9.49 | 9.16 | 9.33 | 9.33 | -1.37% | 3,190,552 |
| Jun 15, 2026 | 9.42 | 9.84 | 9.38 | 9.46 | 9.46 | 0.64% | 4,888,172 |
| Jun 12, 2026 | 9.28 | 9.48 | 9.12 | 9.40 | 9.40 | 2.51% | 4,684,665 |
| Jun 11, 2026 | 9.33 | 9.40 | 9.06 | 9.17 | 9.17 | -2.76% | 4,221,450 |
| Jun 10, 2026 | 9.56 | 9.72 | 9.28 | 9.43 | 9.43 | -2.28% | 4,230,260 |
| Jun 9, 2026 | 9.54 | 9.74 | 9.36 | 9.65 | 9.65 | 1.15% | 5,004,190 |
| Jun 8, 2026 | 9.35 | 9.66 | 9.21 | 9.54 | 9.54 | -0.73% | 5,819,460 |
| Jun 5, 2026 | 9.45 | 9.72 | 9.33 | 9.61 | 9.61 | 1.16% | 5,638,630 |
| Jun 4, 2026 | 9.72 | 9.74 | 9.41 | 9.50 | 9.50 | -3.16% | 6,396,229 |
| Jun 3, 2026 | 10.03 | 10.11 | 9.74 | 9.81 | 9.81 | -3.06% | 9,924,900 |
| Jun 2, 2026 | 10.55 | 10.61 | 10.04 | 10.12 | 10.12 | -5.24% | 10,359,828 |
| Jun 1, 2026 | 10.37 | 10.83 | 10.28 | 10.68 | 10.68 | 1.14% | 11,024,410 |
| May 29, 2026 | 11.00 | 11.48 | 10.37 | 10.56 | 10.56 | -4.26% | 16,761,580 |
| May 28, 2026 | 10.78 | 11.39 | 10.78 | 11.03 | 11.03 | -4.58% | 18,542,077 |
| May 27, 2026 | 12.66 | 12.99 | 11.10 | 11.56 | 11.56 | -6.09% | 30,713,140 |
| May 26, 2026 | 12.31 | 12.31 | 12.05 | 12.31 | 12.31 | 19.98% | 11,019,190 |
| May 25, 2026 | 10.27 | 10.45 | 10.13 | 10.26 | 10.26 | -0.19% | 3,052,140 |
| May 22, 2026 | 10.03 | 10.33 | 9.96 | 10.28 | 10.28 | 2.70% | 3,218,450 |