Shenzhen - Delayed Quote CNY

Merit Interactive Co.,Ltd. (300766.SZ)

Compare
24.10
+4.02
+(20.02%)
At close: January 27 at 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202524.1024.1024.1024.1024.1020,213,502
Jan 24, 202519.0120.5018.8020.0820.0887,276,400
Jan 23, 202518.1819.9918.1819.3019.3096,346,100
Jan 22, 202517.1819.4817.0117.8817.8878,096,861
Jan 21, 202517.3818.4917.2817.4517.4554,613,047
Jan 20, 202517.1717.9016.7816.9116.9141,759,847
Jan 17, 202517.3417.4916.6116.7916.7947,426,161
Jan 16, 202517.6217.9917.2517.5017.5066,448,347
Jan 15, 202517.5018.2017.2017.3717.3776,304,874
Jan 14, 202516.0017.3015.8017.2117.2163,313,692
Jan 13, 202515.0616.6814.6016.0416.0451,611,240
Jan 10, 202517.0117.1815.5115.5415.5462,900,773
Jan 9, 202517.7318.2417.0517.1017.1069,943,484
Jan 8, 202517.1318.1716.8818.1518.1598,481,571
Jan 7, 202516.6017.4416.2817.3417.3493,083,040
Jan 6, 202514.5117.6514.4617.0817.08122,652,118
Jan 3, 202516.1916.4014.6814.7114.7183,148,390
Jan 2, 202514.9017.5314.7616.6316.63111,409,447
Dec 31, 202415.6016.1014.5414.6114.6134,608,053
Dec 30, 202416.5016.8015.6115.6515.6548,317,227
Dec 27, 202414.8916.1514.5615.5115.5139,334,632
Dec 26, 202414.6415.2614.5114.6914.6920,333,200
Dec 25, 202414.9715.0714.2514.4914.4917,056,800
Dec 24, 202414.9015.2414.5215.0815.0820,881,840
Dec 23, 202416.3516.3714.9514.9914.9929,230,900
Dec 20, 202416.1916.4616.0216.3816.3820,156,000
Dec 19, 202415.1816.4815.1716.2916.2932,643,122
Dec 18, 202415.3015.8314.8615.5315.5318,627,300
Dec 17, 202416.4516.5515.3015.4215.4230,232,000
Dec 16, 202416.9317.0316.0316.5016.5031,199,975
Dec 13, 202416.3017.4616.2216.8716.8749,555,900
Dec 12, 202416.8616.9716.2516.6416.6425,402,260
Dec 11, 202416.4616.8616.2516.8016.8028,035,860
Dec 10, 202416.7017.3616.4516.5916.5942,050,487
Dec 9, 202416.9017.1416.1816.4316.4328,629,900
Dec 6, 202417.2017.3516.5416.8216.8239,671,853
Dec 5, 202415.7217.0815.7117.0517.0557,406,753
Dec 4, 202416.3216.4515.6515.8815.8836,963,000
Dec 3, 202415.7317.2115.6016.6916.6956,368,247
Dec 2, 202415.5416.1515.3815.8615.8629,460,300
Nov 29, 202415.1115.7514.8115.4915.4927,323,747
Nov 28, 202415.3215.8515.0015.0615.0623,466,500
Nov 27, 202414.4515.4514.1115.4015.4026,737,700
Nov 26, 202414.6916.2414.5014.8514.8527,479,100
Nov 25, 202415.1815.2814.2114.8014.8021,919,383
Nov 22, 202415.1916.0614.7514.8214.8233,811,260
Nov 21, 202415.2115.6514.9115.3315.3326,846,607
Nov 20, 202414.3415.6614.2115.3015.3034,917,560
Nov 19, 202414.3914.4513.7014.3814.3824,173,458
Nov 18, 202416.3616.3913.8113.9113.9149,725,524
Nov 15, 202415.4417.5815.4416.1216.1258,348,941
Nov 14, 202415.7016.6815.3715.4315.4340,066,511
Nov 13, 202415.3016.0115.1115.7815.7828,318,300
Nov 12, 202416.2916.2915.2215.4515.4530,703,100
Nov 11, 202415.0016.3314.9716.1516.1538,262,481
Nov 8, 202415.2715.4514.8214.9014.9024,404,441
Nov 7, 202414.6015.1614.4615.1415.1423,490,400
Nov 6, 202414.7615.1814.6114.8014.8024,088,706
Nov 5, 202414.1014.8114.0214.7614.7622,056,200
Nov 4, 202413.9114.2713.8014.0914.0920,106,000
Nov 1, 202415.6115.6914.0314.0814.0834,528,853
Oct 31, 202415.6016.1715.3015.9615.9641,470,593
Oct 30, 202415.0716.1614.6115.5415.5436,235,374
Oct 29, 202415.3915.4814.4814.5214.5222,984,643
Oct 28, 202414.9415.3214.8115.2515.2520,654,900
Oct 25, 202414.5514.9714.5014.7314.7316,425,183
Oct 24, 202414.6115.0914.3614.5614.5618,450,948
Oct 23, 202415.0115.6814.7614.9014.9026,901,100
Oct 22, 202415.3715.4714.7515.0115.0126,228,624
Oct 21, 202415.0315.8014.8615.5415.5429,072,424
Oct 18, 202414.0015.2313.9014.7814.7828,608,924
Oct 17, 202414.4014.6014.1214.1514.1523,858,353
Oct 16, 202413.5314.6613.5114.2014.2023,165,736
Oct 15, 202414.1214.8813.8713.9013.9027,254,600
Oct 14, 202413.5014.3813.1114.3014.3029,401,548
Oct 11, 202413.8814.4213.1513.3913.3931,298,153
Oct 10, 202415.0015.8014.3914.4614.4635,088,539
Oct 9, 202415.8116.6314.2514.3514.3543,611,707
Oct 8, 202416.8216.9715.0016.9716.9756,115,138
Sep 30, 202412.4014.2312.0214.1414.1449,466,825
Sep 27, 202411.1812.6811.0811.9511.9532,761,637
Sep 26, 202410.7010.9910.6610.9810.9819,661,136
Sep 25, 202410.5711.2210.5110.7310.7329,234,136
Sep 24, 202410.3010.5910.1010.5810.5821,577,700
Sep 23, 202410.1910.4610.0710.3310.3318,480,983
Sep 20, 202410.0810.2210.0310.1310.1315,528,800
Sep 19, 20249.6110.199.4310.0610.0621,744,500
Sep 18, 20249.8810.029.329.509.5013,482,380
Sep 13, 202410.1610.209.859.899.8913,655,457
Sep 12, 20249.8410.409.8010.1810.1822,565,196
Sep 11, 202410.0810.099.889.889.8813,441,182
Sep 10, 20249.7610.259.6810.2410.2421,738,839
Sep 9, 20249.9610.069.619.859.8510,810,700
Sep 6, 20249.929.999.689.769.7613,715,121
Sep 5, 202410.0010.109.9010.0310.0314,662,400
Sep 4, 202410.1510.349.9010.0110.0122,492,809
Sep 3, 202410.7010.8810.1910.4210.4233,684,828
Sep 2, 202410.1411.0610.0110.5310.5340,856,267
Aug 30, 20249.8810.449.8510.0610.0629,833,339
Aug 29, 20249.4010.139.359.939.9327,448,756
Aug 28, 20249.529.699.219.609.6024,975,847
Aug 27, 20249.4410.759.249.819.8133,503,465
Aug 26, 20248.999.128.919.029.026,421,700
Aug 23, 20248.909.148.798.998.998,106,800
Aug 22, 20249.149.258.808.858.858,084,700
Aug 21, 20249.289.439.119.149.144,913,000
Aug 20, 20249.489.529.219.299.296,568,600
Aug 19, 20249.349.659.349.479.476,943,400
Aug 16, 20249.419.519.339.389.387,995,000
Aug 15, 20249.079.489.039.399.399,325,100
Aug 14, 20248.979.218.949.109.106,735,000
Aug 13, 20248.959.038.778.998.995,289,400
Aug 12, 20249.059.068.848.918.915,889,000
Aug 9, 20249.299.329.039.059.056,520,800
Aug 8, 20249.309.389.019.249.247,287,900
Aug 7, 20249.239.519.209.349.349,114,200
Aug 6, 20249.249.399.129.249.245,823,000
Aug 5, 20249.429.669.119.159.159,795,733
Aug 2, 20249.729.839.519.549.546,194,050
Aug 1, 20249.779.909.719.799.796,617,000
Jul 31, 20249.379.879.329.769.768,448,300
Jul 30, 20249.309.469.209.379.376,392,800
Jul 29, 20249.279.389.169.309.305,538,100
Jul 26, 20249.109.309.089.289.285,182,200
Jul 25, 20249.009.268.939.149.146,373,515
Jul 24, 20249.269.329.039.069.066,677,100
Jul 23, 20249.559.559.279.339.335,876,810
Jul 22, 20249.279.589.209.479.478,362,600
Jul 19, 20249.129.289.039.229.225,631,400
Jul 18, 20249.179.228.879.129.128,416,900
Jul 17, 20249.459.639.249.259.256,521,300
Jul 16, 20249.349.539.259.459.456,277,800
Jul 15, 20249.589.599.289.379.377,370,300
Jul 12, 20249.769.889.589.599.596,965,400
Jul 11, 20249.809.869.709.839.838,730,300
Jul 10, 20249.589.839.509.599.597,465,000
Jul 9, 20249.479.699.119.649.649,913,876
Jul 8, 20249.709.859.399.449.4410,171,200
Jul 5, 20249.8710.089.649.909.9011,060,700
Jul 4, 202410.0910.369.669.749.7414,498,000
Jul 3, 202410.2510.269.9610.0110.017,785,872
Jul 2, 202410.0010.359.9710.2010.2011,487,800
Jul 1, 20249.889.979.609.919.918,319,072
Jun 28, 202410.0010.229.829.899.8910,352,300
Jun 27, 202410.1810.299.979.999.9913,350,400
Jun 26, 20249.3610.209.3310.1310.1315,278,990
Jun 25, 20249.559.729.259.399.399,097,990
Jun 24, 20249.8410.029.519.529.5210,786,400
Jun 21, 202410.1010.239.9010.0410.047,198,900
Jun 20, 202410.4510.4910.1110.1310.138,406,883
Jun 19, 202410.6010.7010.4510.5010.508,588,000
Jun 18, 202410.2910.7110.2610.5810.589,540,594
Jun 17, 202410.2510.3910.2210.2810.285,166,794
Jun 14, 202410.2610.4610.1210.3910.396,973,648
Jun 13, 202410.3410.6810.2310.3010.309,137,800
Jun 12, 202410.2310.4310.2310.3510.358,856,538
Jun 11, 20249.9410.149.7110.0910.098,375,583
Jun 7, 20249.7010.049.7010.0210.0212,270,268
Jun 6, 202410.3810.499.469.559.5520,314,150
Jun 5, 202410.6010.6710.2810.3110.3111,416,000
Jun 4, 202411.0011.0010.5410.6410.6413,660,092
Jun 3, 202411.1511.2010.8811.0111.019,428,900
May 31, 202410.7811.3610.7811.1811.1814,467,575
May 30, 202410.9410.9710.7010.7810.7813,488,919
May 29, 202410.8011.5010.8011.0911.0920,659,099
May 28, 202411.0111.1810.8210.8710.8710,080,700
May 27, 202411.2511.3310.8811.1511.1513,740,400
May 24, 202411.8211.9211.1911.2611.2621,473,900
May 23, 202412.2412.4011.7611.8611.8616,771,575
May 22, 202411.9512.3111.9312.2812.2816,835,100
May 21, 202412.3912.6812.0812.1412.1423,663,268
May 20, 202411.9212.2711.7512.1212.1214,699,500
May 17, 202412.0512.2011.8012.0012.0015,970,000
May 16, 202412.0012.3811.9012.1012.1022,161,763
May 15, 202412.4012.9812.1312.2412.2430,891,043
May 14, 202412.2212.7412.0412.3512.3531,595,316
May 13, 202413.0013.0012.2412.4412.4445,506,710
May 10, 202411.6213.7511.6213.7513.7559,954,927
May 9, 202411.5011.6511.4511.4611.466,664,300
May 8, 202411.7511.8511.3911.4911.499,074,100
May 7, 202411.8712.1011.7011.9211.929,000,900
May 6, 202412.0112.1011.7311.8311.838,343,400
Apr 30, 202411.9412.1211.6011.8111.818,274,860
Apr 29, 202411.5012.2411.5011.9211.9212,946,280
Apr 26, 202411.1011.5511.1011.4811.488,677,700
Apr 25, 202411.1511.3111.0411.1411.146,497,700
Apr 24, 202410.7511.2310.7011.2311.239,572,780
Apr 23, 202410.6711.0010.6710.7910.797,264,400
Apr 22, 202410.6210.8610.3210.6510.656,394,800
Apr 19, 202410.8611.0210.6210.7710.777,731,700
Apr 18, 202411.1011.3810.8210.9510.9511,395,400
Apr 17, 202410.3511.2010.3411.2011.2014,888,468
Apr 16, 202411.0411.0410.0810.1110.1115,878,972
Apr 15, 202411.6912.0110.7911.0611.0618,144,769
Apr 12, 202412.0012.2511.7211.7311.7311,468,130
Apr 11, 202411.9412.4011.8312.0812.0813,802,300
Apr 10, 202412.0012.1211.5812.0912.0914,650,440
Apr 9, 202412.1612.2911.8512.0912.099,302,300
Apr 8, 202412.4612.4912.0212.0712.0710,745,950
Apr 3, 202412.9513.0012.3412.5112.5115,083,824
Apr 2, 202413.6113.6212.9313.0213.0215,645,100
Apr 1, 202413.5513.8213.3613.6213.6213,352,500
Mar 29, 202413.3913.4713.0013.5613.569,506,300
Mar 28, 202412.9613.7612.7213.4113.4123,698,590
Mar 27, 202413.5814.0212.8012.9612.9632,497,800
Mar 26, 202415.0015.6114.1214.1214.1243,575,168
Mar 25, 202415.4016.2714.7515.2615.2655,363,067
Mar 22, 202415.0015.4014.5014.9814.9834,467,800
Mar 21, 202414.7915.5814.5715.0715.0736,442,858
Mar 20, 202414.5614.8414.5114.8014.8020,049,500
Mar 19, 202414.9015.1814.5314.5514.5527,019,208
Mar 18, 202414.0215.2713.7614.9014.9037,226,555
Mar 15, 202413.9013.9613.5213.9213.9218,384,900
Mar 14, 202414.2014.3313.6513.9313.9322,566,773
Mar 13, 202414.5714.7914.2014.3814.3823,995,626
Mar 12, 202414.9715.0414.3814.5714.5725,447,837
Mar 11, 202414.6614.7813.9814.7714.7731,194,798
Mar 8, 202414.9015.3514.5615.0015.0032,031,741
Mar 7, 202415.2415.7714.5015.3015.3051,777,901
Mar 6, 202414.5715.2014.3814.8514.8539,679,222
Mar 5, 202414.5015.4914.1814.7514.7556,224,848
Mar 4, 202415.3315.3813.9614.9014.9057,296,427
Mar 1, 202414.3015.4813.8114.7014.7069,534,538
Feb 29, 202411.7013.8111.7013.8113.8160,337,306
Feb 28, 202412.5212.9511.4811.5111.5134,773,320
Feb 27, 202411.5612.5011.3212.4512.4523,924,600
Feb 26, 202411.3711.8411.1711.5611.5615,012,100
Feb 23, 202410.8611.5510.8211.5411.5416,485,500
Feb 22, 202410.3310.8910.3310.8510.8511,990,780
Feb 21, 202410.1310.7410.0110.3310.3311,599,069
Feb 20, 202410.1210.329.8910.2610.2611,544,969
Feb 19, 20249.6610.479.6010.1210.1216,462,610
Feb 8, 20248.339.448.309.369.3616,250,785
Feb 7, 20248.858.928.088.368.3617,238,800
Feb 6, 20248.219.057.758.728.7219,435,800
Feb 5, 20249.9610.128.308.598.5919,533,300
Feb 2, 202410.7911.079.5810.0110.0112,687,500
Feb 1, 202410.7411.0310.4410.7010.709,904,100
Jan 31, 202411.7711.8410.8910.9310.9310,227,018
Jan 30, 202412.0212.2411.7511.7811.785,463,700
Jan 29, 202412.7712.7712.1212.1312.136,943,200

Related Tickers

SFTU.F SoftBank Group Corp.
29.60
+3.50%
 
2477.HK WellCell Holdings Co., Limited
11.680
+4.47%
 
SCMN.SW Swisscom AG
515.50
-0.67%
 
TEL2-B.ST Tele2 AB (publ)
121.80
+0.54%
 
9984.T SoftBank Group Corp.
9,299.00
-1.06%
 
AAF.L Airtel Africa Plc
145.00
+9.02%
 
FYBR Frontier Communications Parent, Inc.
35.80
0.00%
 
CJLU.SI NetLink NBN Trust
0.8600
0.00%
 
SINCH.ST Sinch AB (publ)
23.61
-0.08%
 
3B7.MU Bahnhof AB
4.7250
0.00%