Skip to main content
Zhejiang Meorient Commerce Exhibition Inc. (SHE:300795)
China flag China · Delayed Price · Currency is CNY
12.68
-0.17 (-1.32%)
Mar 9, 2026, 3:04 PM CST

SHE:300795 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.5612.8612.5312.8512.851.98%1,837,000
Mar 5, 202612.8112.9012.5712.6012.600.16%1,981,190
Mar 4, 202612.5412.7712.3912.5812.58-0.71%2,476,440
Mar 3, 202613.0513.1412.6412.6712.67-2.54%3,279,569
Mar 2, 202613.5013.5312.9813.0013.00-4.97%4,691,582
Feb 27, 202613.6513.6913.5513.6813.680.29%2,282,386
Feb 26, 202613.8713.9013.6113.6413.64-1.73%3,030,380
Feb 25, 202613.7913.9413.7313.8813.880.87%2,992,335
Feb 24, 202613.9514.0013.5513.7613.76-1.08%4,241,400
Feb 13, 202614.0814.2013.9013.9113.91-1.07%3,034,773
Feb 12, 202614.4114.4214.0214.0614.06-2.56%4,871,652
Feb 11, 202614.5714.6014.3314.4314.43-1.23%4,228,960
Feb 10, 202614.3814.7114.2814.6114.611.60%6,628,989
Feb 9, 202614.2414.3814.1414.3814.382.06%5,579,628
Feb 6, 202614.1214.1813.9014.0914.09-1.33%4,773,405
Feb 5, 202614.0814.6414.0214.2814.281.71%7,695,359
Feb 4, 202614.1714.2713.9214.0414.04-1.20%3,302,410
Feb 3, 202614.0214.2814.0214.2114.212.23%3,566,252
Feb 2, 202614.0914.3013.8313.9013.90-1.35%4,938,780
Jan 30, 202613.9014.0913.7514.0914.091.00%3,274,580
Jan 29, 202613.7914.2713.6313.9513.950.79%4,243,140
Jan 28, 202614.0814.2413.8013.8413.84-2.19%3,823,350
Jan 27, 202614.1814.4414.0014.1514.15-0.56%3,264,834
Jan 26, 202614.3414.4714.0514.2314.23-1.18%3,589,242
Jan 23, 202614.1114.4514.0914.4014.402.06%4,007,380
Jan 22, 202614.0714.2213.9514.1114.110.50%2,351,290
Jan 21, 202614.0514.1313.9814.0414.04-0.50%2,549,700
Jan 20, 202614.0714.2814.0114.1114.110.36%3,487,590
Jan 19, 202614.1314.2414.0114.0614.06-1.13%2,594,300
Jan 16, 202614.2814.3613.9414.2214.22-0.97%4,640,480
Jan 15, 202614.6014.6014.2014.3614.36-1.98%5,076,500
Jan 14, 202614.2814.9414.2814.6514.652.23%8,229,135
Jan 13, 202614.5114.7714.3314.3314.33-1.04%7,673,017
Jan 12, 202613.9614.5113.8914.4814.484.40%8,171,969
Jan 9, 202613.7013.9813.6713.8713.871.84%4,413,547
Jan 8, 202613.4913.6613.4913.6213.620.37%2,859,240
Jan 7, 202613.7013.7813.5313.5713.57-1.09%3,292,994
Jan 6, 202613.7613.7613.6313.7213.72-2,692,812
Jan 5, 202613.5913.7613.5313.7213.720.73%2,892,485
Dec 31, 202513.4913.6813.3613.6213.621.11%2,326,968
Dec 30, 202513.3713.5413.3513.4713.470.75%1,531,048
Dec 29, 202513.4913.5513.3713.3713.37-0.89%1,666,660
Dec 26, 202513.5813.5813.4513.4913.49-0.44%1,876,915
Dec 25, 202513.6113.6113.4313.5513.550.37%1,797,000
Dec 24, 202513.5813.5813.3413.5013.500.22%1,763,010
Dec 23, 202513.8013.8113.4613.4713.47-2.32%3,303,970
Dec 22, 202513.8413.8913.7913.7913.79-0.72%2,030,790
Dec 19, 202513.7813.9513.7013.8913.890.73%2,004,710
Dec 18, 202513.7214.0313.7213.7913.79-0.29%2,257,558
Dec 17, 202514.0414.0413.6713.8313.83-1.14%2,491,950
Dec 16, 202513.6414.1513.5713.9913.992.49%3,672,335
Dec 15, 202513.6213.7813.5613.6513.65-0.22%1,880,650
Dec 12, 202513.6813.8713.6413.6813.68-0.51%2,217,630
Dec 11, 202514.2114.2313.7513.7513.75-3.37%3,977,462
Dec 10, 202514.1014.3013.9714.2314.230.35%3,213,230
Dec 9, 202514.5914.7314.1014.1814.18-3.27%5,135,445
Dec 8, 202514.5214.8414.4014.6614.660.96%4,640,883
Dec 5, 202514.7514.8914.2414.5214.52-2.55%5,506,689
Dec 4, 202515.3615.5214.7514.9014.90-3.99%7,221,870
Dec 3, 202515.8015.9715.2415.5215.52-2.39%10,109,880
Dec 2, 202515.4515.9315.3215.9015.902.19%11,284,440
Dec 1, 202515.1915.7515.0215.5615.562.44%10,383,130
Nov 28, 202514.9015.3814.9015.1915.19-1.04%9,477,652
Nov 27, 202514.7516.1814.6615.3515.352.95%15,283,610
Nov 26, 202514.8115.3914.6014.9114.911.29%9,219,695
Nov 25, 202514.8815.1914.6814.7214.72-0.94%7,410,450
Nov 24, 202514.4414.9814.3014.8614.861.57%8,256,100
Nov 21, 202514.3514.8814.0714.6314.630.90%7,937,182
Nov 20, 202514.7414.8014.4014.5014.50-1.63%5,229,429
Nov 19, 202514.9115.0914.6314.7414.74-2.90%8,282,193
Nov 18, 202514.7215.4714.3915.1815.183.97%14,336,240
Nov 17, 202514.1015.3313.9914.6014.603.55%9,775,732
Nov 14, 202514.2514.3914.0814.1014.10-1.12%2,149,532
Nov 13, 202514.2914.2914.1214.2614.260.42%1,680,400
Nov 12, 202514.2714.3214.1214.2014.20-0.49%1,341,778
Nov 11, 202514.3614.3814.1914.2714.27-0.49%2,115,778
Nov 10, 202514.2514.3714.1014.3414.341.56%2,945,317
Nov 7, 202514.1514.2214.0114.1214.120.21%2,054,190
Nov 6, 202514.4114.4114.0514.0914.09-1.81%2,754,484
Nov 5, 202514.1014.5314.0814.3514.350.84%3,417,940
Nov 4, 202514.1514.3014.0814.2314.230.57%2,929,007
Nov 3, 202513.8714.3313.8714.1514.152.39%3,835,347
Oct 31, 202513.5513.9013.5513.8213.822.37%3,535,120
Oct 30, 202513.6613.8813.5013.5013.500.07%3,675,011
Oct 29, 202513.8213.8213.3913.4913.49-2.18%3,626,677
Oct 28, 202513.9814.0313.7413.7913.79-2.27%3,945,595
Oct 27, 202514.2814.3714.0514.1114.11-0.91%2,831,373
Oct 24, 202514.2814.3414.1314.2414.240.07%2,016,050
Oct 23, 202514.2814.3914.0314.2314.23-0.91%2,591,790
Oct 22, 202514.2914.7614.1614.3614.361.20%3,587,152
Oct 21, 202513.9914.2113.9014.1914.191.50%1,919,140
Oct 20, 202514.0614.1913.8013.9813.980.36%2,311,765
Oct 17, 202514.2114.3013.9113.9313.93-1.76%2,047,320
Oct 16, 202514.4014.5014.1314.1814.18-1.25%1,599,583
Oct 15, 202514.0614.4113.9714.3614.362.35%2,277,553
Oct 14, 202514.1114.3813.9514.0314.03-0.57%2,960,675
Oct 13, 202514.0014.2313.7014.1114.11-3.09%3,628,755
Oct 10, 202514.3114.7814.1914.5614.562.03%3,878,051
Oct 9, 202514.4714.5314.1114.2714.27-1.11%3,081,400
Sep 30, 202514.5514.6014.4114.4314.43-0.89%2,209,930