Zhejiang Meorient Commerce Exhibition Inc. (SHE:300795)
China
· Delayed Price · Currency is CNY 11.07
+0.28 (2.60%)
Apr 29, 2026, 3:04 PM CST
SHE:300795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.73 | 11.15 | 10.62 | 11.07 | 10.87 | 2.59% | 4,240,185 |
| Apr 28, 2026 | 10.80 | 10.93 | 10.61 | 10.79 | 10.60 | -2.18% | 5,330,970 |
| Apr 27, 2026 | 10.91 | 11.29 | 10.58 | 11.03 | 10.83 | -0.99% | 8,239,673 |
| Apr 24, 2026 | 11.28 | 11.28 | 10.88 | 11.14 | 10.94 | -1.33% | 5,890,956 |
| Apr 23, 2026 | 11.52 | 11.58 | 11.15 | 11.29 | 11.09 | -1.83% | 4,772,190 |
| Apr 22, 2026 | 11.77 | 11.78 | 11.42 | 11.50 | 11.29 | -2.71% | 4,502,440 |
| Apr 21, 2026 | 11.90 | 11.94 | 11.75 | 11.82 | 11.61 | -0.34% | 2,366,000 |
| Apr 20, 2026 | 11.80 | 11.91 | 11.71 | 11.86 | 11.65 | 1.02% | 2,341,183 |
| Apr 17, 2026 | 11.90 | 11.90 | 11.61 | 11.74 | 11.53 | -1.43% | 2,527,755 |
| Apr 16, 2026 | 11.75 | 11.96 | 11.56 | 11.91 | 11.69 | 2.14% | 3,618,770 |
| Apr 15, 2026 | 11.79 | 11.87 | 11.63 | 11.66 | 11.45 | -1.10% | 2,215,120 |
| Apr 14, 2026 | 11.93 | 11.99 | 11.73 | 11.79 | 11.58 | -0.34% | 3,149,600 |
| Apr 13, 2026 | 11.99 | 11.99 | 11.76 | 11.83 | 11.62 | -0.84% | 2,138,620 |
| Apr 10, 2026 | 11.71 | 12.01 | 11.69 | 11.93 | 11.71 | 2.32% | 3,083,460 |
| Apr 9, 2026 | 11.98 | 11.99 | 11.55 | 11.66 | 11.45 | -3.48% | 3,647,670 |
| Apr 8, 2026 | 11.86 | 12.09 | 11.76 | 12.08 | 11.86 | 4.50% | 3,210,828 |
| Apr 7, 2026 | 11.35 | 11.60 | 11.14 | 11.56 | 11.35 | 1.76% | 2,376,140 |
| Apr 3, 2026 | 11.83 | 11.83 | 11.34 | 11.36 | 11.15 | -3.07% | 3,445,990 |
| Apr 2, 2026 | 11.84 | 11.91 | 11.62 | 11.72 | 11.51 | -1.10% | 3,027,592 |
| Apr 1, 2026 | 11.84 | 11.99 | 11.75 | 11.85 | 11.64 | 1.46% | 3,898,550 |
| Mar 31, 2026 | 11.99 | 12.16 | 11.66 | 11.68 | 11.47 | -2.99% | 6,250,947 |
| Mar 30, 2026 | 12.51 | 12.66 | 11.89 | 12.04 | 11.82 | -5.49% | 6,735,927 |
| Mar 27, 2026 | 12.46 | 12.85 | 12.04 | 12.74 | 12.51 | 3.16% | 9,000,558 |
| Mar 26, 2026 | 12.94 | 13.43 | 12.26 | 12.35 | 12.13 | -0.08% | 9,734,900 |
| Mar 25, 2026 | 12.14 | 12.41 | 12.00 | 12.36 | 12.14 | 3.26% | 2,640,634 |
| Mar 24, 2026 | 11.80 | 12.00 | 11.49 | 11.97 | 11.75 | 4.18% | 4,582,782 |
| Mar 23, 2026 | 11.95 | 12.10 | 11.40 | 11.49 | 11.28 | -5.67% | 3,305,983 |
| Mar 20, 2026 | 12.56 | 12.70 | 12.16 | 12.18 | 11.96 | -2.56% | 2,730,124 |
| Mar 19, 2026 | 12.50 | 12.70 | 12.47 | 12.50 | 12.27 | -0.71% | 2,321,246 |
| Mar 18, 2026 | 12.57 | 12.63 | 12.45 | 12.59 | 12.36 | 0.88% | 1,670,400 |
| Mar 17, 2026 | 12.62 | 12.99 | 12.47 | 12.48 | 12.25 | -0.48% | 3,861,279 |
| Mar 16, 2026 | 12.38 | 12.54 | 12.34 | 12.54 | 12.31 | 1.62% | 1,933,338 |
| Mar 13, 2026 | 12.46 | 12.62 | 12.30 | 12.34 | 12.12 | -1.36% | 1,870,200 |
| Mar 12, 2026 | 12.81 | 12.84 | 12.49 | 12.51 | 12.28 | -2.42% | 2,309,520 |
| Mar 11, 2026 | 13.00 | 13.05 | 12.74 | 12.82 | 12.59 | -0.85% | 1,658,590 |
| Mar 10, 2026 | 12.77 | 12.94 | 12.75 | 12.93 | 12.70 | 1.97% | 2,093,680 |
| Mar 9, 2026 | 12.68 | 12.83 | 12.58 | 12.68 | 12.45 | -1.32% | 3,302,226 |
| Mar 6, 2026 | 12.56 | 12.86 | 12.53 | 12.85 | 12.62 | 1.98% | 1,837,000 |
| Mar 5, 2026 | 12.81 | 12.90 | 12.57 | 12.60 | 12.37 | 0.16% | 1,981,190 |
| Mar 4, 2026 | 12.54 | 12.77 | 12.39 | 12.58 | 12.35 | -0.71% | 2,476,440 |
| Mar 3, 2026 | 13.05 | 13.14 | 12.64 | 12.67 | 12.44 | -2.54% | 3,279,569 |
| Mar 2, 2026 | 13.50 | 13.53 | 12.98 | 13.00 | 12.77 | -4.97% | 4,691,582 |
| Feb 27, 2026 | 13.65 | 13.69 | 13.55 | 13.68 | 13.43 | 0.29% | 2,282,386 |
| Feb 26, 2026 | 13.87 | 13.90 | 13.61 | 13.64 | 13.39 | -1.73% | 3,030,380 |
| Feb 25, 2026 | 13.79 | 13.94 | 13.73 | 13.88 | 13.63 | 0.87% | 2,992,335 |
| Feb 24, 2026 | 13.95 | 14.00 | 13.55 | 13.76 | 13.51 | -1.08% | 4,241,400 |
| Feb 13, 2026 | 14.08 | 14.20 | 13.90 | 13.91 | 13.66 | -1.07% | 3,034,773 |
| Feb 12, 2026 | 14.41 | 14.42 | 14.02 | 14.06 | 13.81 | -2.56% | 4,871,652 |
| Feb 11, 2026 | 14.57 | 14.60 | 14.33 | 14.43 | 14.17 | -1.23% | 4,228,960 |
| Feb 10, 2026 | 14.38 | 14.71 | 14.28 | 14.61 | 14.35 | 1.60% | 6,628,989 |
| Feb 9, 2026 | 14.24 | 14.38 | 14.14 | 14.38 | 14.12 | 2.06% | 5,579,628 |
| Feb 6, 2026 | 14.12 | 14.18 | 13.90 | 14.09 | 13.84 | -1.33% | 4,773,405 |
| Feb 5, 2026 | 14.08 | 14.64 | 14.02 | 14.28 | 14.02 | 1.71% | 7,695,359 |
| Feb 4, 2026 | 14.17 | 14.27 | 13.92 | 14.04 | 13.79 | -1.20% | 3,302,410 |
| Feb 3, 2026 | 14.02 | 14.28 | 14.02 | 14.21 | 13.95 | 2.23% | 3,566,252 |
| Feb 2, 2026 | 14.09 | 14.30 | 13.83 | 13.90 | 13.65 | -1.35% | 4,938,780 |
| Jan 30, 2026 | 13.90 | 14.09 | 13.75 | 14.09 | 13.84 | 1.00% | 3,274,580 |
| Jan 29, 2026 | 13.79 | 14.27 | 13.63 | 13.95 | 13.70 | 0.79% | 4,243,140 |
| Jan 28, 2026 | 14.08 | 14.24 | 13.80 | 13.84 | 13.59 | -2.19% | 3,823,350 |
| Jan 27, 2026 | 14.18 | 14.44 | 14.00 | 14.15 | 13.89 | -0.56% | 3,264,834 |
| Jan 26, 2026 | 14.34 | 14.47 | 14.05 | 14.23 | 13.97 | -1.18% | 3,589,242 |
| Jan 23, 2026 | 14.11 | 14.45 | 14.09 | 14.40 | 14.14 | 2.06% | 4,007,380 |
| Jan 22, 2026 | 14.07 | 14.22 | 13.95 | 14.11 | 13.86 | 0.50% | 2,351,290 |
| Jan 21, 2026 | 14.05 | 14.13 | 13.98 | 14.04 | 13.79 | -0.50% | 2,549,700 |
| Jan 20, 2026 | 14.07 | 14.28 | 14.01 | 14.11 | 13.86 | 0.36% | 3,487,590 |
| Jan 19, 2026 | 14.13 | 14.24 | 14.01 | 14.06 | 13.81 | -1.13% | 2,594,300 |
| Jan 16, 2026 | 14.28 | 14.36 | 13.94 | 14.22 | 13.96 | -0.97% | 4,640,480 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.20 | 14.36 | 14.10 | -1.98% | 5,076,500 |
| Jan 14, 2026 | 14.28 | 14.94 | 14.28 | 14.65 | 14.39 | 2.23% | 8,229,135 |
| Jan 13, 2026 | 14.51 | 14.77 | 14.33 | 14.33 | 14.07 | -1.04% | 7,673,017 |
| Jan 12, 2026 | 13.96 | 14.51 | 13.89 | 14.48 | 14.22 | 4.40% | 8,171,969 |
| Jan 9, 2026 | 13.70 | 13.98 | 13.67 | 13.87 | 13.62 | 1.84% | 4,413,547 |
| Jan 8, 2026 | 13.49 | 13.66 | 13.49 | 13.62 | 13.37 | 0.37% | 2,859,240 |
| Jan 7, 2026 | 13.70 | 13.78 | 13.53 | 13.57 | 13.32 | -1.09% | 3,292,994 |
| Jan 6, 2026 | 13.76 | 13.76 | 13.63 | 13.72 | 13.47 | - | 2,692,812 |
| Jan 5, 2026 | 13.59 | 13.76 | 13.53 | 13.72 | 13.47 | 0.73% | 2,892,485 |
| Dec 31, 2025 | 13.49 | 13.68 | 13.36 | 13.62 | 13.37 | 1.11% | 2,326,968 |
| Dec 30, 2025 | 13.37 | 13.54 | 13.35 | 13.47 | 13.23 | 0.75% | 1,531,048 |
| Dec 29, 2025 | 13.49 | 13.55 | 13.37 | 13.37 | 13.13 | -0.89% | 1,666,660 |
| Dec 26, 2025 | 13.58 | 13.58 | 13.45 | 13.49 | 13.25 | -0.44% | 1,876,915 |
| Dec 25, 2025 | 13.61 | 13.61 | 13.43 | 13.55 | 13.31 | 0.37% | 1,797,000 |
| Dec 24, 2025 | 13.58 | 13.58 | 13.34 | 13.50 | 13.26 | 0.22% | 1,763,010 |
| Dec 23, 2025 | 13.80 | 13.81 | 13.46 | 13.47 | 13.23 | -2.32% | 3,303,970 |
| Dec 22, 2025 | 13.84 | 13.89 | 13.79 | 13.79 | 13.54 | -0.72% | 2,030,790 |
| Dec 19, 2025 | 13.78 | 13.95 | 13.70 | 13.89 | 13.64 | 0.73% | 2,004,710 |
| Dec 18, 2025 | 13.72 | 14.03 | 13.72 | 13.79 | 13.54 | -0.29% | 2,257,558 |
| Dec 17, 2025 | 14.04 | 14.04 | 13.67 | 13.83 | 13.58 | -1.14% | 2,491,950 |
| Dec 16, 2025 | 13.64 | 14.15 | 13.57 | 13.99 | 13.74 | 2.49% | 3,672,335 |
| Dec 15, 2025 | 13.62 | 13.78 | 13.56 | 13.65 | 13.40 | -0.22% | 1,880,650 |
| Dec 12, 2025 | 13.68 | 13.87 | 13.64 | 13.68 | 13.43 | -0.51% | 2,217,630 |
| Dec 11, 2025 | 14.21 | 14.23 | 13.75 | 13.75 | 13.50 | -3.37% | 3,977,462 |
| Dec 10, 2025 | 14.10 | 14.30 | 13.97 | 14.23 | 13.97 | 0.35% | 3,213,230 |
| Dec 9, 2025 | 14.59 | 14.73 | 14.10 | 14.18 | 13.92 | -3.27% | 5,135,445 |
| Dec 8, 2025 | 14.52 | 14.84 | 14.40 | 14.66 | 14.40 | 0.96% | 4,640,883 |
| Dec 5, 2025 | 14.75 | 14.89 | 14.24 | 14.52 | 14.26 | -2.55% | 5,506,689 |
| Dec 4, 2025 | 15.36 | 15.52 | 14.75 | 14.90 | 14.63 | -3.99% | 7,221,870 |
| Dec 3, 2025 | 15.80 | 15.97 | 15.24 | 15.52 | 15.24 | -2.39% | 10,109,880 |
| Dec 2, 2025 | 15.45 | 15.93 | 15.32 | 15.90 | 15.61 | 2.19% | 11,284,440 |
| Dec 1, 2025 | 15.19 | 15.75 | 15.02 | 15.56 | 15.28 | 2.44% | 10,383,130 |
| Nov 28, 2025 | 14.90 | 15.38 | 14.90 | 15.19 | 14.92 | -1.04% | 9,477,652 |