MCC Meili Cloud Computing Industry Investment Co., Ltd. Class A 000815

SZSE · China · Producer Manufacturing

CNY 14.25-0.21 (-1.45%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.25	-1.45%	CNY 14.65	CNY 14.75	CNY 14.19	17.11M
2026-09-29	CNY 14.46	-0.82%	CNY 14.58	CNY 14.68	CNY 14.44	15.82M
2026-09-28	CNY 14.58	-4.52%	CNY 15.27	CNY 15.32	CNY 14.50	26.52M
2026-09-24	CNY 15.27	-3.48%	CNY 15.60	CNY 15.72	CNY 15.26	27.76M
2026-09-23	CNY 15.82	-1.98%	CNY 16.00	CNY 16.48	CNY 15.62	47.46M
2026-09-22	CNY 16.14	+1.83%	CNY 16.00	CNY 16.55	CNY 15.89	60.07M
2026-09-21	CNY 15.85	+1.93%	CNY 15.60	CNY 16.06	CNY 15.51	48.28M
2026-09-18	CNY 15.55	+1.37%	CNY 15.60	CNY 15.64	CNY 15.37	26.87M
2026-09-17	CNY 15.34	-0.39%	CNY 15.32	CNY 15.78	CNY 15.28	26.50M
2026-09-16	CNY 15.40	+1.92%	CNY 15.08	CNY 15.47	CNY 14.93	32.55M
2026-09-15	CNY 15.11	-2.83%	CNY 15.57	CNY 15.65	CNY 15.09	29.53M
2026-09-14	CNY 15.55	+0.71%	CNY 15.43	CNY 15.80	CNY 15.34	32.03M
2026-09-11	CNY 15.44	-1.15%	CNY 15.28	CNY 15.59	CNY 15.05	35.39M
2026-09-10	CNY 15.62	-4.05%	CNY 15.96	CNY 15.96	CNY 15.36	46.17M
2026-09-09	CNY 16.28	+0.87%	CNY 16.31	CNY 17.10	CNY 16.01	52.32M
2026-09-08	CNY 16.14	-1.28%	CNY 16.33	CNY 16.81	CNY 16.08	43.25M
2026-09-07	CNY 16.35	+1.05%	CNY 16.18	CNY 16.45	CNY 15.91	40.55M
2026-09-04	CNY 16.18	-1.70%	CNY 16.81	CNY 16.90	CNY 16.05	63.33M
2026-09-03	CNY 16.46	-1.79%	CNY 16.81	CNY 16.85	CNY 16.33	44.02M
2026-09-02	CNY 16.76	+1.02%	CNY 16.32	CNY 16.98	CNY 16.21	62.13M
2026-09-01	CNY 16.59	0.00%	CNY 16.66	CNY 17.17	CNY 16.41	61.49M
2026-08-31	CNY 16.59	+1.65%	CNY 15.90	CNY 16.59	CNY 15.81	51.98M
2026-08-28	CNY 16.32	-1.86%	CNY 16.63	CNY 16.95	CNY 16.32	66.01M
2026-08-27	CNY 16.63	+2.21%	CNY 16.47	CNY 16.75	CNY 16.12	60.75M
2026-08-26	CNY 16.27	-2.57%	CNY 16.70	CNY 16.70	CNY 16.01	59.48M
2026-08-25	CNY 16.70	+4.05%	CNY 15.66	CNY 17.29	CNY 15.53	80.88M
2026-08-24	CNY 16.05	-2.61%	CNY 16.48	CNY 16.77	CNY 15.80	53.77M
2026-08-21	CNY 16.48	+2.30%	CNY 16.06	CNY 16.52	CNY 15.62	59.93M
2026-08-20	CNY 16.11	+0.19%	CNY 16.12	CNY 16.38	CNY 15.62	59.64M
2026-08-19	CNY 16.08	-10.02%	CNY 16.64	CNY 16.91	CNY 16.08	86.93M
2026-08-18	CNY 17.87	-5.25%	CNY 18.30	CNY 18.77	CNY 17.78	98.86M
2026-08-17	CNY 18.86	-0.58%	CNY 18.50	CNY 19.00	CNY 17.74	145.43M
2026-08-14	CNY 18.97	+3.32%	CNY 18.29	CNY 19.60	CNY 17.48	177.49M
2026-08-13	CNY 18.36	-1.98%	CNY 19.22	CNY 19.68	CNY 18.30	161.86M
2026-08-12	CNY 18.73	-0.79%	CNY 19.50	CNY 19.80	CNY 18.40	139.55M
2026-08-11	CNY 18.88	+3.62%	CNY 18.51	CNY 19.37	CNY 17.85	158.84M
2026-08-10	CNY 18.22	+1.05%	CNY 18.03	CNY 18.89	CNY 18.00	109.26M
2026-08-07	CNY 18.03	-1.53%	CNY 18.04	CNY 18.30	CNY 17.40	100.57M
2026-08-06	CNY 18.31	-2.86%	CNY 18.24	CNY 19.13	CNY 17.86	168.02M
2026-08-05	CNY 18.85	+2.61%	CNY 19.00	CNY 19.80	CNY 18.52	218.82M
2026-08-04	CNY 18.37	+10.00%	CNY 18.00	CNY 18.37	CNY 17.69	36.92M
2026-08-03	CNY 16.70	+10.01%	CNY 15.90	CNY 16.70	CNY 15.78	92.67M
2026-07-31	CNY 15.18	+10.00%	CNY 14.36	CNY 15.18	CNY 14.27	64.18M
2026-07-30	CNY 13.80	-8.00%	CNY 14.73	CNY 15.09	CNY 13.70	84.30M
2026-07-29	CNY 15.00	-5.18%	CNY 15.72	CNY 15.80	CNY 14.25	104.36M
2026-07-28	CNY 15.82	-4.70%	CNY 15.65	CNY 16.40	CNY 15.34	102.92M
2026-07-27	CNY 16.60	+2.53%	CNY 16.21	CNY 16.70	CNY 15.60	147.31M
2026-07-24	CNY 16.19	-8.74%	CNY 17.37	CNY 17.37	CNY 16.14	164.09M
2026-07-23	CNY 17.74	+9.98%	CNY 16.47	CNY 17.74	CNY 16.13	122.52M
2026-07-22	CNY 16.13	+10.03%	CNY 16.13	CNY 16.13	CNY 15.51	90.19M
2026-07-21	CNY 14.66	+9.98%	CNY 14.65	CNY 14.66	CNY 14.60	30.32M
2026-07-20	CNY 13.33	+9.98%	CNY 13.33	CNY 13.33	CNY 13.33	15.72M
2026-07-17	CNY 12.12	-6.26%	CNY 12.79	CNY 13.01	CNY 11.97	31.98M
2026-07-16	CNY 12.93	-0.84%	CNY 12.91	CNY 13.36	CNY 12.73	26.76M
2026-07-15	CNY 13.04	-0.91%	CNY 13.08	CNY 13.48	CNY 12.96	23.53M
2026-07-14	CNY 13.16	-1.05%	CNY 13.31	CNY 13.51	CNY 12.50	36.11M
2026-07-13	CNY 13.30	-5.47%	CNY 13.95	CNY 14.37	CNY 13.18	36.38M
2026-07-10	CNY 14.07	+2.18%	CNY 13.72	CNY 14.40	CNY 13.55	53.14M
2026-07-09	CNY 13.77	+1.85%	CNY 13.36	CNY 13.85	CNY 13.05	51.51M
2026-07-08	CNY 13.52	+4.00%	CNY 13.01	CNY 13.92	CNY 12.96	59.04M
2026-07-07	CNY 13.00	-3.70%	CNY 13.51	CNY 13.56	CNY 12.93	25.83M
2026-07-06	CNY 13.50	-2.60%	CNY 13.85	CNY 13.95	CNY 13.42	27.95M
2026-07-03	CNY 13.86	-2.67%	CNY 14.22	CNY 14.44	CNY 13.85	34.02M
2026-07-02	CNY 14.24	-3.06%	CNY 14.49	CNY 14.85	CNY 14.21	36.83M
2026-07-01	CNY 14.69	+0.96%	CNY 14.48	CNY 15.18	CNY 14.18	51.08M
2026-06-30	CNY 14.55	+3.19%	CNY 14.07	CNY 14.77	CNY 13.84	44.52M
2026-06-29	CNY 14.10	-3.42%	CNY 14.51	CNY 14.76	CNY 14.02	38.98M
2026-06-26	CNY 14.60	-7.89%	CNY 15.52	CNY 15.80	CNY 14.58	51.02M
2026-06-25	CNY 15.85	-6.71%	CNY 16.67	CNY 16.84	CNY 15.80	54.56M
2026-06-24	CNY 16.99	+2.66%	CNY 16.28	CNY 17.28	CNY 15.55	63.97M
2026-06-23	CNY 16.55	-6.76%	CNY 17.29	CNY 17.55	CNY 16.45	62.51M
2026-06-22	CNY 17.75	+4.04%	CNY 17.00	CNY 18.27	CNY 16.99	77.29M
2026-06-18	CNY 17.06	-1.27%	CNY 16.89	CNY 17.44	CNY 16.68	66.95M
2026-06-17	CNY 17.28	+6.01%	CNY 16.49	CNY 17.48	CNY 16.18	95.44M
2026-06-16	CNY 16.30	+1.81%	CNY 16.06	CNY 16.51	CNY 15.70	55.14M
2026-06-15	CNY 16.01	+4.71%	CNY 15.48	CNY 16.04	CNY 15.40	53.02M
2026-06-12	CNY 15.29	-2.36%	CNY 15.89	CNY 15.98	CNY 15.18	53.29M
2026-06-11	CNY 15.66	-7.17%	CNY 15.77	CNY 16.46	CNY 15.54	76.66M
2026-06-10	CNY 16.87	+9.97%	CNY 15.67	CNY 16.87	CNY 15.67	60.68M
2026-06-09	CNY 15.34	+1.79%	CNY 15.31	CNY 15.43	CNY 15.07	28.33M
2026-06-08	CNY 15.07	-3.95%	CNY 15.12	CNY 15.59	CNY 14.78	36.23M
2026-06-05	CNY 15.69	-1.20%	CNY 15.85	CNY 16.07	CNY 15.41	34.78M
2026-06-04	CNY 15.88	-1.49%	CNY 15.95	CNY 16.26	CNY 15.71	33.95M
2026-06-03	CNY 16.12	+0.31%	CNY 15.94	CNY 16.49	CNY 15.72	43.95M
2026-06-02	CNY 16.07	-0.92%	CNY 16.35	CNY 16.48	CNY 15.52	42.59M
2026-06-01	CNY 16.22	+0.93%	CNY 16.01	CNY 16.55	CNY 15.92	37.33M
2026-05-29	CNY 16.07	-4.63%	CNY 16.86	CNY 17.05	CNY 15.96	53.94M
2026-05-28	CNY 16.85	+2.00%	CNY 16.85	CNY 17.13	CNY 16.44	49.31M
2026-05-27	CNY 16.52	-6.35%	CNY 17.41	CNY 17.42	CNY 16.41	66.58M
2026-05-26	CNY 17.64	-8.55%	CNY 18.86	CNY 18.96	CNY 17.40	73.11M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.25	-1.45%	CNY 14.65	CNY 14.75	CNY 14.19	17.11M
2026-09-29	CNY 14.46	-0.82%	CNY 14.58	CNY 14.68	CNY 14.44	15.82M
2026-09-28	CNY 14.58	-4.52%	CNY 15.27	CNY 15.32	CNY 14.50	26.52M
2026-09-24	CNY 15.27	-3.48%	CNY 15.60	CNY 15.72	CNY 15.26	27.76M
2026-09-23	CNY 15.82	-1.98%	CNY 16.00	CNY 16.48	CNY 15.62	47.46M
2026-09-22	CNY 16.14	+1.83%	CNY 16.00	CNY 16.55	CNY 15.89	60.07M
2026-09-21	CNY 15.85	+1.93%	CNY 15.60	CNY 16.06	CNY 15.51	48.28M
2026-09-18	CNY 15.55	+1.37%	CNY 15.60	CNY 15.64	CNY 15.37	26.87M
2026-09-17	CNY 15.34	-0.39%	CNY 15.32	CNY 15.78	CNY 15.28	26.50M
2026-09-16	CNY 15.40	+1.92%	CNY 15.08	CNY 15.47	CNY 14.93	32.55M
2026-09-15	CNY 15.11	-2.83%	CNY 15.57	CNY 15.65	CNY 15.09	29.53M
2026-09-14	CNY 15.55	+0.71%	CNY 15.43	CNY 15.80	CNY 15.34	32.03M
2026-09-11	CNY 15.44	-1.15%	CNY 15.28	CNY 15.59	CNY 15.05	35.39M
2026-09-10	CNY 15.62	-4.05%	CNY 15.96	CNY 15.96	CNY 15.36	46.17M
2026-09-09	CNY 16.28	+0.87%	CNY 16.31	CNY 17.10	CNY 16.01	52.32M
2026-09-08	CNY 16.14	-1.28%	CNY 16.33	CNY 16.81	CNY 16.08	43.25M
2026-09-07	CNY 16.35	+1.05%	CNY 16.18	CNY 16.45	CNY 15.91	40.55M
2026-09-04	CNY 16.18	-1.70%	CNY 16.81	CNY 16.90	CNY 16.05	63.33M
2026-09-03	CNY 16.46	-1.79%	CNY 16.81	CNY 16.85	CNY 16.33	44.02M
2026-09-02	CNY 16.76	+1.02%	CNY 16.32	CNY 16.98	CNY 16.21	62.13M
2026-09-01	CNY 16.59	0.00%	CNY 16.66	CNY 17.17	CNY 16.41	61.49M
2026-08-31	CNY 16.59	+1.65%	CNY 15.90	CNY 16.59	CNY 15.81	51.98M
2026-08-28	CNY 16.32	-1.86%	CNY 16.63	CNY 16.95	CNY 16.32	66.01M
2026-08-27	CNY 16.63	+2.21%	CNY 16.47	CNY 16.75	CNY 16.12	60.75M
2026-08-26	CNY 16.27	-2.57%	CNY 16.70	CNY 16.70	CNY 16.01	59.48M
2026-08-25	CNY 16.70	+4.05%	CNY 15.66	CNY 17.29	CNY 15.53	80.88M
2026-08-24	CNY 16.05	-2.61%	CNY 16.48	CNY 16.77	CNY 15.80	53.77M
2026-08-21	CNY 16.48	+2.30%	CNY 16.06	CNY 16.52	CNY 15.62	59.93M
2026-08-20	CNY 16.11	+0.19%	CNY 16.12	CNY 16.38	CNY 15.62	59.64M
2026-08-19	CNY 16.08	-10.02%	CNY 16.64	CNY 16.91	CNY 16.08	86.93M
2026-08-18	CNY 17.87	-5.25%	CNY 18.30	CNY 18.77	CNY 17.78	98.86M
2026-08-17	CNY 18.86	-0.58%	CNY 18.50	CNY 19.00	CNY 17.74	145.43M
2026-08-14	CNY 18.97	+3.32%	CNY 18.29	CNY 19.60	CNY 17.48	177.49M
2026-08-13	CNY 18.36	-1.98%	CNY 19.22	CNY 19.68	CNY 18.30	161.86M
2026-08-12	CNY 18.73	-0.79%	CNY 19.50	CNY 19.80	CNY 18.40	139.55M
2026-08-11	CNY 18.88	+3.62%	CNY 18.51	CNY 19.37	CNY 17.85	158.84M
2026-08-10	CNY 18.22	+1.05%	CNY 18.03	CNY 18.89	CNY 18.00	109.26M
2026-08-07	CNY 18.03	-1.53%	CNY 18.04	CNY 18.30	CNY 17.40	100.57M
2026-08-06	CNY 18.31	-2.86%	CNY 18.24	CNY 19.13	CNY 17.86	168.02M
2026-08-05	CNY 18.85	+2.61%	CNY 19.00	CNY 19.80	CNY 18.52	218.82M
2026-08-04	CNY 18.37	+10.00%	CNY 18.00	CNY 18.37	CNY 17.69	36.92M
2026-08-03	CNY 16.70	+10.01%	CNY 15.90	CNY 16.70	CNY 15.78	92.67M
2026-07-31	CNY 15.18	+10.00%	CNY 14.36	CNY 15.18	CNY 14.27	64.18M
2026-07-30	CNY 13.80	-8.00%	CNY 14.73	CNY 15.09	CNY 13.70	84.30M
2026-07-29	CNY 15.00	-5.18%	CNY 15.72	CNY 15.80	CNY 14.25	104.36M
2026-07-28	CNY 15.82	-4.70%	CNY 15.65	CNY 16.40	CNY 15.34	102.92M
2026-07-27	CNY 16.60	+2.53%	CNY 16.21	CNY 16.70	CNY 15.60	147.31M
2026-07-24	CNY 16.19	-8.74%	CNY 17.37	CNY 17.37	CNY 16.14	164.09M
2026-07-23	CNY 17.74	+9.98%	CNY 16.47	CNY 17.74	CNY 16.13	122.52M
2026-07-22	CNY 16.13	+10.03%	CNY 16.13	CNY 16.13	CNY 15.51	90.19M
2026-07-21	CNY 14.66	+9.98%	CNY 14.65	CNY 14.66	CNY 14.60	30.32M
2026-07-20	CNY 13.33	+9.98%	CNY 13.33	CNY 13.33	CNY 13.33	15.72M
2026-07-17	CNY 12.12	-6.26%	CNY 12.79	CNY 13.01	CNY 11.97	31.98M
2026-07-16	CNY 12.93	-0.84%	CNY 12.91	CNY 13.36	CNY 12.73	26.76M
2026-07-15	CNY 13.04	-0.91%	CNY 13.08	CNY 13.48	CNY 12.96	23.53M
2026-07-14	CNY 13.16	-1.05%	CNY 13.31	CNY 13.51	CNY 12.50	36.11M
2026-07-13	CNY 13.30	-5.47%	CNY 13.95	CNY 14.37	CNY 13.18	36.38M
2026-07-10	CNY 14.07	+2.18%	CNY 13.72	CNY 14.40	CNY 13.55	53.14M
2026-07-09	CNY 13.77	+1.85%	CNY 13.36	CNY 13.85	CNY 13.05	51.51M
2026-07-08	CNY 13.52	+4.00%	CNY 13.01	CNY 13.92	CNY 12.96	59.04M
2026-07-07	CNY 13.00	-3.70%	CNY 13.51	CNY 13.56	CNY 12.93	25.83M
2026-07-06	CNY 13.50	-2.60%	CNY 13.85	CNY 13.95	CNY 13.42	27.95M
2026-07-03	CNY 13.86	-2.67%	CNY 14.22	CNY 14.44	CNY 13.85	34.02M
2026-07-02	CNY 14.24	-3.06%	CNY 14.49	CNY 14.85	CNY 14.21	36.83M
2026-07-01	CNY 14.69	+0.96%	CNY 14.48	CNY 15.18	CNY 14.18	51.08M
2026-06-30	CNY 14.55	+3.19%	CNY 14.07	CNY 14.77	CNY 13.84	44.52M
2026-06-29	CNY 14.10	-3.42%	CNY 14.51	CNY 14.76	CNY 14.02	38.98M
2026-06-26	CNY 14.60	-7.89%	CNY 15.52	CNY 15.80	CNY 14.58	51.02M
2026-06-25	CNY 15.85	-6.71%	CNY 16.67	CNY 16.84	CNY 15.80	54.56M
2026-06-24	CNY 16.99	+2.66%	CNY 16.28	CNY 17.28	CNY 15.55	63.97M
2026-06-23	CNY 16.55	-6.76%	CNY 17.29	CNY 17.55	CNY 16.45	62.51M
2026-06-22	CNY 17.75	+4.04%	CNY 17.00	CNY 18.27	CNY 16.99	77.29M
2026-06-18	CNY 17.06	-1.27%	CNY 16.89	CNY 17.44	CNY 16.68	66.95M
2026-06-17	CNY 17.28	+6.01%	CNY 16.49	CNY 17.48	CNY 16.18	95.44M
2026-06-16	CNY 16.30	+1.81%	CNY 16.06	CNY 16.51	CNY 15.70	55.14M
2026-06-15	CNY 16.01	+4.71%	CNY 15.48	CNY 16.04	CNY 15.40	53.02M
2026-06-12	CNY 15.29	-2.36%	CNY 15.89	CNY 15.98	CNY 15.18	53.29M
2026-06-11	CNY 15.66	-7.17%	CNY 15.77	CNY 16.46	CNY 15.54	76.66M
2026-06-10	CNY 16.87	+9.97%	CNY 15.67	CNY 16.87	CNY 15.67	60.68M
2026-06-09	CNY 15.34	+1.79%	CNY 15.31	CNY 15.43	CNY 15.07	28.33M
2026-06-08	CNY 15.07	-3.95%	CNY 15.12	CNY 15.59	CNY 14.78	36.23M
2026-06-05	CNY 15.69	-1.20%	CNY 15.85	CNY 16.07	CNY 15.41	34.78M
2026-06-04	CNY 15.88	-1.49%	CNY 15.95	CNY 16.26	CNY 15.71	33.95M
2026-06-03	CNY 16.12	+0.31%	CNY 15.94	CNY 16.49	CNY 15.72	43.95M
2026-06-02	CNY 16.07	-0.92%	CNY 16.35	CNY 16.48	CNY 15.52	42.59M
2026-06-01	CNY 16.22	+0.93%	CNY 16.01	CNY 16.55	CNY 15.92	37.33M
2026-05-29	CNY 16.07	-4.63%	CNY 16.86	CNY 17.05	CNY 15.96	53.94M
2026-05-28	CNY 16.85	+2.00%	CNY 16.85	CNY 17.13	CNY 16.44	49.31M
2026-05-27	CNY 16.52	-6.35%	CNY 17.41	CNY 17.42	CNY 16.41	66.58M
2026-05-26	CNY 17.64	-8.55%	CNY 18.86	CNY 18.96	CNY 17.40	73.11M