MCC Meili Cloud Computing Industry Investment Co., Ltd (SHE:000815)
China
· Delayed Price · Currency is CNY 20.36
+0.27 (1.34%)
Apr 29, 2026, 1:25 PM CST
SHE:000815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.30 | 20.29 | 19.22 | 20.09 | 20.09 | 2.29% | 86,363,908 |
| Apr 27, 2026 | 18.98 | 20.27 | 18.58 | 19.64 | 19.64 | 2.45% | 83,716,425 |
| Apr 24, 2026 | 20.77 | 20.78 | 18.76 | 19.17 | 19.17 | -5.89% | 101,369,008 |
| Apr 23, 2026 | 20.86 | 21.70 | 20.25 | 20.37 | 20.37 | -3.55% | 106,538,001 |
| Apr 22, 2026 | 20.73 | 21.21 | 20.11 | 21.12 | 21.12 | 1.10% | 127,503,301 |
| Apr 21, 2026 | 21.50 | 21.50 | 20.21 | 20.89 | 20.89 | -4.83% | 121,296,300 |
| Apr 20, 2026 | 21.62 | 22.10 | 21.34 | 21.95 | 21.95 | 1.62% | 150,922,700 |
| Apr 17, 2026 | 23.00 | 23.10 | 21.40 | 21.60 | 21.60 | -2.75% | 178,300,165 |
| Apr 16, 2026 | 20.18 | 22.21 | 20.16 | 22.21 | 22.21 | 10.00% | 77,470,060 |
| Apr 15, 2026 | 20.87 | 20.88 | 20.02 | 20.19 | 20.19 | -3.44% | 111,213,233 |
| Apr 14, 2026 | 20.65 | 21.30 | 20.50 | 20.91 | 20.91 | 3.11% | 162,204,251 |
| Apr 13, 2026 | 18.60 | 20.66 | 18.35 | 20.28 | 20.28 | 5.74% | 145,304,395 |
| Apr 10, 2026 | 20.41 | 20.44 | 19.07 | 19.18 | 19.18 | -4.53% | 117,905,600 |
| Apr 9, 2026 | 20.74 | 21.12 | 19.85 | 20.09 | 20.09 | -1.08% | 158,162,800 |
| Apr 8, 2026 | 19.64 | 20.47 | 19.53 | 20.31 | 20.31 | 6.56% | 148,011,900 |
| Apr 7, 2026 | 18.56 | 19.78 | 17.94 | 19.06 | 19.06 | -1.60% | 119,989,390 |
| Apr 3, 2026 | 20.25 | 20.62 | 19.13 | 19.37 | 19.37 | -1.48% | 165,843,300 |
| Apr 2, 2026 | 20.44 | 20.50 | 19.36 | 19.66 | 19.66 | -5.02% | 109,532,200 |
| Apr 1, 2026 | 19.33 | 20.70 | 19.18 | 20.70 | 20.70 | 9.99% | 70,060,144 |
| Mar 31, 2026 | 19.70 | 19.82 | 18.81 | 18.82 | 18.82 | -6.04% | 106,215,542 |
| Mar 30, 2026 | 19.55 | 20.23 | 19.11 | 20.03 | 20.03 | -1.28% | 112,785,400 |
| Mar 27, 2026 | 19.23 | 20.99 | 19.23 | 20.29 | 20.29 | 0.84% | 135,457,300 |
| Mar 26, 2026 | 20.60 | 21.23 | 20.10 | 20.12 | 20.12 | -5.50% | 169,644,400 |
| Mar 25, 2026 | 20.81 | 22.62 | 20.81 | 21.29 | 21.29 | 3.55% | 233,231,300 |
| Mar 24, 2026 | 19.41 | 21.34 | 18.61 | 20.56 | 20.56 | 5.98% | 236,029,800 |
| Mar 23, 2026 | 19.03 | 19.90 | 18.38 | 19.40 | 19.40 | 2.37% | 206,653,000 |
| Mar 20, 2026 | 19.47 | 20.59 | 18.95 | 18.95 | 18.95 | -1.92% | 279,651,500 |
| Mar 19, 2026 | 18.22 | 19.32 | 18.22 | 19.32 | 19.32 | 10.02% | 71,712,197 |
| Mar 18, 2026 | 16.00 | 17.56 | 16.00 | 17.56 | 17.56 | 10.03% | 78,749,390 |
| Mar 17, 2026 | 16.66 | 16.71 | 15.94 | 15.96 | 15.96 | -4.14% | 89,069,530 |
| Mar 16, 2026 | 15.78 | 16.82 | 15.66 | 16.65 | 16.65 | -1.83% | 130,488,400 |
| Mar 13, 2026 | 18.10 | 18.13 | 16.96 | 16.96 | 16.96 | -9.98% | 109,356,500 |
| Mar 12, 2026 | 17.62 | 19.11 | 17.62 | 18.84 | 18.84 | 6.26% | 232,757,100 |
| Mar 11, 2026 | 18.17 | 18.54 | 17.51 | 17.73 | 17.73 | -0.95% | 213,868,771 |
| Mar 10, 2026 | 19.01 | 19.73 | 17.60 | 17.90 | 17.90 | -0.22% | 275,387,889 |
| Mar 9, 2026 | 16.53 | 17.94 | 15.81 | 17.94 | 17.94 | 9.99% | 225,423,000 |
| Mar 6, 2026 | 15.17 | 16.31 | 15.08 | 16.31 | 16.31 | 9.98% | 96,148,500 |
| Mar 5, 2026 | 13.80 | 14.83 | 13.55 | 14.83 | 14.83 | 10.01% | 107,182,200 |
| Mar 4, 2026 | 12.96 | 13.88 | 12.96 | 13.48 | 13.48 | 4.01% | 58,185,580 |
| Mar 3, 2026 | 14.42 | 14.53 | 12.96 | 12.96 | 12.96 | -10.00% | 86,576,980 |
| Mar 2, 2026 | 14.30 | 14.68 | 14.30 | 14.40 | 14.40 | -4.00% | 66,459,940 |
| Feb 27, 2026 | 14.25 | 15.24 | 14.10 | 15.00 | 15.00 | 2.74% | 103,449,295 |
| Feb 26, 2026 | 14.08 | 14.68 | 14.02 | 14.60 | 14.60 | 4.21% | 108,400,500 |
| Feb 25, 2026 | 14.34 | 14.39 | 13.93 | 14.01 | 14.01 | -1.75% | 58,689,850 |
| Feb 24, 2026 | 14.92 | 14.95 | 14.25 | 14.26 | 14.26 | -3.32% | 67,173,860 |
| Feb 13, 2026 | 15.42 | 15.83 | 14.70 | 14.75 | 14.75 | -5.45% | 144,492,400 |
| Feb 12, 2026 | 16.53 | 16.53 | 15.60 | 15.60 | 15.60 | 3.79% | 185,296,900 |
| Feb 11, 2026 | 15.00 | 15.59 | 14.99 | 15.03 | 15.03 | -3.22% | 125,032,716 |
| Feb 10, 2026 | 14.38 | 15.53 | 14.10 | 15.53 | 15.53 | 9.99% | 114,854,988 |
| Feb 9, 2026 | 13.80 | 14.43 | 13.74 | 14.12 | 14.12 | 4.59% | 73,272,110 |
| Feb 6, 2026 | 13.14 | 13.74 | 12.69 | 13.50 | 13.50 | 0.67% | 65,009,250 |
| Feb 5, 2026 | 13.52 | 14.14 | 13.41 | 13.41 | 13.41 | -3.59% | 63,127,976 |
| Feb 4, 2026 | 14.31 | 14.34 | 13.60 | 13.91 | 13.91 | -5.57% | 84,641,100 |
| Feb 3, 2026 | 13.84 | 15.00 | 13.50 | 14.73 | 14.73 | 6.51% | 120,813,100 |
| Feb 2, 2026 | 14.20 | 15.20 | 13.83 | 13.83 | 13.83 | -2.95% | 121,085,400 |
| Jan 30, 2026 | 13.55 | 14.38 | 13.15 | 14.25 | 14.25 | 3.41% | 110,986,400 |
| Jan 29, 2026 | 13.40 | 14.49 | 13.39 | 13.78 | 13.78 | -3.50% | 122,410,100 |
| Jan 28, 2026 | 14.28 | 14.28 | 13.95 | 14.28 | 14.28 | 10.02% | 57,912,680 |
| Jan 27, 2026 | 12.88 | 13.14 | 12.60 | 12.98 | 12.98 | -1.44% | 76,162,050 |
| Jan 26, 2026 | 12.10 | 13.17 | 12.01 | 13.17 | 13.17 | 10.03% | 56,800,460 |
| Jan 23, 2026 | 11.95 | 12.00 | 11.87 | 11.97 | 11.97 | 0.17% | 12,734,681 |
| Jan 22, 2026 | 11.88 | 11.97 | 11.81 | 11.95 | 11.95 | 1.19% | 13,707,160 |
| Jan 21, 2026 | 11.71 | 11.90 | 11.66 | 11.81 | 11.81 | 0.68% | 9,435,491 |
| Jan 20, 2026 | 12.05 | 12.05 | 11.66 | 11.73 | 11.73 | -2.17% | 14,009,010 |
| Jan 19, 2026 | 11.90 | 12.06 | 11.77 | 11.99 | 11.99 | 0.33% | 11,208,210 |
| Jan 16, 2026 | 12.20 | 12.23 | 11.82 | 11.95 | 11.95 | -1.57% | 22,071,280 |
| Jan 15, 2026 | 12.57 | 12.60 | 12.05 | 12.14 | 12.14 | -1.70% | 24,738,970 |
| Jan 14, 2026 | 11.95 | 12.55 | 11.93 | 12.35 | 12.35 | 3.35% | 39,926,419 |
| Jan 13, 2026 | 12.52 | 12.59 | 11.95 | 11.95 | 11.95 | -3.47% | 25,556,730 |
| Jan 12, 2026 | 12.15 | 12.45 | 12.02 | 12.38 | 12.38 | 2.82% | 32,888,900 |
| Jan 9, 2026 | 11.80 | 12.10 | 11.80 | 12.04 | 12.04 | 1.43% | 20,796,000 |
| Jan 8, 2026 | 11.50 | 11.97 | 11.44 | 11.87 | 11.87 | 3.31% | 25,100,513 |
| Jan 7, 2026 | 11.52 | 11.71 | 11.38 | 11.49 | 11.49 | -0.43% | 15,290,740 |
| Jan 6, 2026 | 11.41 | 11.60 | 11.40 | 11.54 | 11.54 | 1.23% | 12,496,240 |
| Jan 5, 2026 | 11.22 | 11.42 | 11.19 | 11.40 | 11.40 | 1.88% | 13,669,630 |
| Dec 31, 2025 | 11.20 | 11.26 | 11.14 | 11.19 | 11.19 | 0.27% | 7,241,100 |
| Dec 30, 2025 | 11.30 | 11.36 | 11.13 | 11.16 | 11.16 | -1.85% | 10,514,260 |
| Dec 29, 2025 | 11.30 | 11.43 | 11.25 | 11.37 | 11.37 | 0.62% | 8,718,246 |
| Dec 26, 2025 | 11.37 | 11.37 | 11.24 | 11.30 | 11.30 | -0.18% | 8,560,289 |
| Dec 25, 2025 | 11.27 | 11.36 | 11.20 | 11.32 | 11.32 | 0.18% | 8,651,046 |
| Dec 24, 2025 | 11.03 | 11.47 | 10.97 | 11.30 | 11.30 | 2.82% | 17,826,420 |
| Dec 23, 2025 | 11.12 | 11.15 | 10.95 | 10.99 | 10.99 | -1.17% | 7,335,328 |
| Dec 22, 2025 | 11.03 | 11.20 | 10.97 | 11.12 | 11.12 | 1.00% | 6,704,461 |
| Dec 19, 2025 | 10.97 | 11.06 | 10.91 | 11.01 | 11.01 | 0.27% | 6,286,128 |
| Dec 18, 2025 | 10.84 | 11.10 | 10.81 | 10.98 | 10.98 | 0.37% | 8,363,799 |
| Dec 17, 2025 | 10.82 | 10.95 | 10.71 | 10.94 | 10.94 | 1.11% | 9,456,697 |
| Dec 16, 2025 | 11.10 | 11.11 | 10.82 | 10.82 | 10.82 | -2.61% | 8,512,400 |
| Dec 15, 2025 | 11.10 | 11.19 | 10.92 | 11.11 | 11.11 | 0.09% | 7,157,757 |
| Dec 12, 2025 | 11.20 | 11.21 | 11.07 | 11.10 | 11.10 | - | 7,214,300 |
| Dec 11, 2025 | 11.37 | 11.41 | 11.10 | 11.10 | 11.10 | -2.46% | 11,015,680 |
| Dec 10, 2025 | 11.47 | 11.54 | 11.31 | 11.38 | 11.38 | -1.39% | 8,713,046 |
| Dec 9, 2025 | 11.58 | 11.90 | 11.50 | 11.54 | 11.54 | -0.52% | 10,509,250 |
| Dec 8, 2025 | 11.52 | 11.66 | 11.51 | 11.60 | 11.60 | 0.69% | 7,788,716 |
| Dec 5, 2025 | 11.35 | 11.54 | 11.30 | 11.52 | 11.52 | 0.96% | 6,774,101 |
| Dec 4, 2025 | 11.69 | 11.70 | 11.31 | 11.41 | 11.41 | -2.23% | 11,177,930 |
| Dec 3, 2025 | 12.07 | 12.08 | 11.61 | 11.67 | 11.67 | -2.83% | 15,966,080 |
| Dec 2, 2025 | 12.14 | 12.19 | 11.99 | 12.01 | 12.01 | -1.64% | 9,208,159 |
| Dec 1, 2025 | 12.18 | 12.24 | 12.08 | 12.21 | 12.21 | - | 9,622,659 |
| Nov 28, 2025 | 11.81 | 12.27 | 11.79 | 12.21 | 12.21 | 3.04% | 16,508,004 |
| Nov 27, 2025 | 11.98 | 12.05 | 11.82 | 11.85 | 11.85 | -1.09% | 8,120,800 |