Merit Interactive Co., Ltd. Class A 300766
SZSE · China · Technology Services
CNY 21.19-0.35 (-1.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.19 | -1.62% | CNY 21.70 | CNY 21.74 | CNY 21.12 | 8.55M |
| 2026-09-29 | CNY 21.54 | +2.09% | CNY 21.01 | CNY 21.74 | CNY 21.00 | 9.62M |
| 2026-09-28 | CNY 21.10 | -2.54% | CNY 21.65 | CNY 21.78 | CNY 20.95 | 9.38M |
| 2026-09-24 | CNY 21.65 | -1.50% | CNY 21.98 | CNY 22.21 | CNY 21.65 | 9.14M |
| 2026-09-23 | CNY 21.98 | -3.34% | CNY 22.54 | CNY 22.68 | CNY 21.98 | 13.35M |
| 2026-09-22 | CNY 22.74 | +1.79% | CNY 22.60 | CNY 23.09 | CNY 22.46 | 19.73M |
| 2026-09-21 | CNY 22.34 | +2.01% | CNY 22.35 | CNY 22.56 | CNY 22.00 | 16.71M |
| 2026-09-18 | CNY 21.90 | +1.53% | CNY 21.69 | CNY 21.98 | CNY 21.68 | 10.92M |
| 2026-09-17 | CNY 21.57 | -0.74% | CNY 21.65 | CNY 21.87 | CNY 21.45 | 9.52M |
| 2026-09-16 | CNY 21.73 | +0.42% | CNY 21.62 | CNY 21.93 | CNY 21.36 | 10.46M |
| 2026-09-15 | CNY 21.64 | -2.08% | CNY 22.21 | CNY 22.30 | CNY 21.62 | 13.15M |
| 2026-09-14 | CNY 22.10 | +0.18% | CNY 21.76 | CNY 22.30 | CNY 21.73 | 13.47M |
| 2026-09-11 | CNY 22.06 | -2.60% | CNY 22.24 | CNY 23.05 | CNY 21.82 | 21.71M |
| 2026-09-10 | CNY 22.65 | -6.48% | CNY 23.69 | CNY 23.75 | CNY 22.65 | 30.28M |
| 2026-09-09 | CNY 24.22 | +1.51% | CNY 23.77 | CNY 24.60 | CNY 22.81 | 37.92M |
| 2026-09-08 | CNY 23.86 | +5.58% | CNY 22.59 | CNY 23.87 | CNY 22.20 | 29.07M |
| 2026-09-07 | CNY 22.60 | -0.13% | CNY 22.68 | CNY 22.88 | CNY 22.31 | 14.99M |
| 2026-09-04 | CNY 22.63 | +2.40% | CNY 22.40 | CNY 23.67 | CNY 22.35 | 29.87M |
| 2026-09-03 | CNY 22.10 | -0.85% | CNY 22.52 | CNY 22.79 | CNY 22.03 | 14.00M |
| 2026-09-02 | CNY 22.29 | -1.33% | CNY 22.20 | CNY 22.71 | CNY 22.15 | 15.75M |
| 2026-09-01 | CNY 22.59 | +2.73% | CNY 22.07 | CNY 22.85 | CNY 21.92 | 26.58M |
| 2026-08-31 | CNY 21.99 | +3.82% | CNY 20.90 | CNY 22.05 | CNY 20.90 | 22.95M |
| 2026-08-28 | CNY 21.18 | -0.47% | CNY 21.46 | CNY 21.88 | CNY 21.12 | 20.22M |
| 2026-08-27 | CNY 21.28 | +0.33% | CNY 21.08 | CNY 21.36 | CNY 21.01 | 12.64M |
| 2026-08-26 | CNY 21.21 | +1.00% | CNY 21.00 | CNY 21.41 | CNY 20.81 | 11.80M |
| 2026-08-25 | CNY 21.00 | +0.48% | CNY 20.77 | CNY 21.05 | CNY 20.55 | 10.85M |
| 2026-08-24 | CNY 20.90 | -3.33% | CNY 21.78 | CNY 21.78 | CNY 20.62 | 13.73M |
| 2026-08-21 | CNY 21.62 | +0.09% | CNY 21.50 | CNY 21.65 | CNY 21.00 | 11.15M |
| 2026-08-20 | CNY 21.60 | +0.42% | CNY 21.80 | CNY 22.05 | CNY 21.47 | 14.71M |
| 2026-08-19 | CNY 21.51 | -7.52% | CNY 22.68 | CNY 22.79 | CNY 21.51 | 22.59M |
| 2026-08-18 | CNY 23.26 | -3.37% | CNY 23.98 | CNY 23.98 | CNY 22.94 | 23.67M |
| 2026-08-17 | CNY 24.07 | -1.27% | CNY 24.29 | CNY 24.29 | CNY 23.30 | 28.53M |
| 2026-08-14 | CNY 24.38 | +2.09% | CNY 24.09 | CNY 25.15 | CNY 23.36 | 33.73M |
| 2026-08-13 | CNY 23.88 | -3.05% | CNY 25.30 | CNY 25.54 | CNY 23.88 | 39.90M |
| 2026-08-12 | CNY 24.63 | -1.20% | CNY 25.18 | CNY 25.18 | CNY 24.19 | 32.34M |
| 2026-08-11 | CNY 24.93 | +1.88% | CNY 25.15 | CNY 25.79 | CNY 24.00 | 48.12M |
| 2026-08-10 | CNY 24.47 | -0.69% | CNY 24.64 | CNY 24.80 | CNY 24.05 | 19.68M |
| 2026-08-07 | CNY 24.64 | -0.04% | CNY 24.80 | CNY 24.80 | CNY 23.69 | 33.14M |
| 2026-08-06 | CNY 24.65 | -1.64% | CNY 24.51 | CNY 25.45 | CNY 24.50 | 37.63M |
| 2026-08-05 | CNY 25.06 | +3.21% | CNY 24.17 | CNY 25.92 | CNY 24.00 | 50.12M |
| 2026-08-04 | CNY 24.28 | +4.93% | CNY 23.44 | CNY 24.39 | CNY 23.25 | 40.01M |
| 2026-08-03 | CNY 23.14 | -2.12% | CNY 23.46 | CNY 23.90 | CNY 22.85 | 38.98M |
| 2026-07-31 | CNY 23.64 | +17.09% | CNY 20.60 | CNY 24.23 | CNY 20.60 | 73.31M |
| 2026-07-30 | CNY 20.19 | -3.86% | CNY 20.84 | CNY 21.58 | CNY 20.18 | 25.48M |
| 2026-07-29 | CNY 21.00 | +0.33% | CNY 21.00 | CNY 21.37 | CNY 20.30 | 21.63M |
| 2026-07-28 | CNY 20.93 | -0.43% | CNY 20.69 | CNY 22.00 | CNY 20.58 | 23.20M |
| 2026-07-27 | CNY 21.02 | +3.14% | CNY 20.08 | CNY 21.05 | CNY 19.68 | 27.79M |
| 2026-07-24 | CNY 20.38 | -9.86% | CNY 22.00 | CNY 22.06 | CNY 20.29 | 39.59M |
| 2026-07-23 | CNY 22.61 | -4.24% | CNY 23.28 | CNY 23.28 | CNY 22.22 | 37.77M |
| 2026-07-22 | CNY 23.61 | -4.02% | CNY 24.00 | CNY 24.29 | CNY 23.23 | 48.43M |
| 2026-07-21 | CNY 24.60 | +5.22% | CNY 22.50 | CNY 25.50 | CNY 22.20 | 72.87M |
| 2026-07-20 | CNY 23.38 | +6.51% | CNY 21.36 | CNY 23.38 | CNY 21.13 | 63.37M |
| 2026-07-17 | CNY 21.95 | +3.93% | CNY 21.51 | CNY 23.80 | CNY 21.49 | 60.39M |
| 2026-07-16 | CNY 21.12 | +2.77% | CNY 20.49 | CNY 21.86 | CNY 20.41 | 33.64M |
| 2026-07-15 | CNY 20.55 | +3.89% | CNY 20.51 | CNY 21.43 | CNY 20.22 | 27.59M |
| 2026-07-14 | CNY 19.78 | -2.27% | CNY 20.18 | CNY 20.27 | CNY 19.00 | 16.66M |
| 2026-07-13 | CNY 20.24 | -5.86% | CNY 21.48 | CNY 21.68 | CNY 20.16 | 18.59M |
| 2026-07-10 | CNY 21.50 | +5.91% | CNY 20.26 | CNY 22.80 | CNY 20.07 | 32.65M |
| 2026-07-09 | CNY 20.30 | +0.45% | CNY 20.36 | CNY 20.71 | CNY 19.67 | 18.03M |
| 2026-07-08 | CNY 20.21 | +2.33% | CNY 19.72 | CNY 20.49 | CNY 19.49 | 19.26M |
| 2026-07-07 | CNY 19.75 | -3.75% | CNY 20.52 | CNY 20.69 | CNY 19.67 | 12.89M |
| 2026-07-06 | CNY 20.52 | -3.25% | CNY 21.14 | CNY 21.37 | CNY 20.51 | 11.86M |
| 2026-07-03 | CNY 21.21 | -0.66% | CNY 21.22 | CNY 21.64 | CNY 21.12 | 13.35M |
| 2026-07-02 | CNY 21.35 | -2.42% | CNY 22.00 | CNY 22.38 | CNY 21.30 | 18.17M |
| 2026-07-01 | CNY 21.88 | +2.24% | CNY 21.40 | CNY 22.39 | CNY 21.24 | 17.81M |
| 2026-06-30 | CNY 21.40 | +2.79% | CNY 21.01 | CNY 21.60 | CNY 20.76 | 14.94M |
| 2026-06-29 | CNY 20.82 | -1.33% | CNY 21.22 | CNY 21.53 | CNY 20.53 | 14.31M |
| 2026-06-26 | CNY 21.10 | -4.74% | CNY 22.23 | CNY 22.23 | CNY 21.03 | 18.31M |
| 2026-06-25 | CNY 22.15 | -4.57% | CNY 23.11 | CNY 23.24 | CNY 22.12 | 18.37M |
| 2026-06-24 | CNY 23.21 | -1.02% | CNY 23.30 | CNY 23.47 | CNY 22.74 | 14.80M |
| 2026-06-23 | CNY 23.45 | -4.17% | CNY 24.10 | CNY 24.46 | CNY 23.34 | 19.69M |
| 2026-06-22 | CNY 24.47 | +1.62% | CNY 23.91 | CNY 25.06 | CNY 23.56 | 28.49M |
| 2026-06-18 | CNY 24.08 | -1.07% | CNY 24.48 | CNY 24.51 | CNY 23.80 | 17.48M |
| 2026-06-17 | CNY 24.34 | -2.29% | CNY 25.40 | CNY 25.51 | CNY 24.17 | 25.91M |
| 2026-06-16 | CNY 24.91 | +2.98% | CNY 24.10 | CNY 25.07 | CNY 23.62 | 21.64M |
| 2026-06-15 | CNY 24.19 | +4.18% | CNY 23.49 | CNY 24.44 | CNY 23.40 | 13.60M |
| 2026-06-12 | CNY 23.22 | +2.61% | CNY 23.10 | CNY 23.65 | CNY 22.78 | 15.40M |
| 2026-06-11 | CNY 22.63 | -3.04% | CNY 23.10 | CNY 23.35 | CNY 22.44 | 14.18M |
| 2026-06-10 | CNY 23.34 | -3.23% | CNY 23.91 | CNY 24.43 | CNY 23.06 | 15.13M |
| 2026-06-09 | CNY 24.12 | +2.51% | CNY 23.97 | CNY 24.15 | CNY 23.37 | 12.71M |
| 2026-06-08 | CNY 23.53 | -3.01% | CNY 23.50 | CNY 24.08 | CNY 23.13 | 15.30M |
| 2026-06-05 | CNY 24.26 | +0.87% | CNY 24.20 | CNY 24.73 | CNY 23.50 | 18.18M |
| 2026-06-04 | CNY 24.05 | -2.95% | CNY 24.58 | CNY 24.65 | CNY 23.86 | 15.54M |
| 2026-06-03 | CNY 24.78 | -0.52% | CNY 24.67 | CNY 25.50 | CNY 24.51 | 16.45M |
| 2026-06-02 | CNY 24.91 | -3.00% | CNY 25.99 | CNY 26.00 | CNY 24.30 | 18.87M |
| 2026-06-01 | CNY 25.68 | +3.09% | CNY 24.90 | CNY 26.22 | CNY 24.78 | 23.02M |
| 2026-05-29 | CNY 24.91 | -3.30% | CNY 25.57 | CNY 26.18 | CNY 24.79 | 19.71M |
| 2026-05-28 | CNY 25.76 | +2.43% | CNY 25.22 | CNY 26.28 | CNY 24.51 | 26.57M |
| 2026-05-27 | CNY 25.15 | -3.86% | CNY 26.15 | CNY 26.30 | CNY 24.95 | 18.42M |
| 2026-05-26 | CNY 26.16 | -3.33% | CNY 26.79 | CNY 26.79 | CNY 25.63 | 21.19M |