Stock listing

Shenzhen:300766 Merit Interactive Co., Ltd. (每日互动) 股价

Follow Merit Interactive Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300766

¥19.84 CNY +1.51 (+8.2%)

Close on Nov 2, 2026

Past year -46.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥18.16 – ¥20.08 CNYNov 2, 2026
Volume
21.59M sharesNov 2, 2026
Market cap
¥7.83B CNYAt the close on Nov 2, 2026 · price × 394.7M shares outstanding
52-week range
¥18.16 – ¥50.55 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥439.9M CNYMedian day 14.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Merit Interactive Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300766 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥19.84+1.51+8.2%¥18.68¥20.08¥18.1621,589,604
¥18.33-1.38-7.0%¥19.20¥19.63¥18.3016,089,252
¥19.71-1.05-5.1%¥20.60¥20.76¥19.6613,321,689
¥20.76+0.53+2.6%¥20.39¥21.35¥20.0813,596,579
¥20.23-0.94-4.4%¥21.15¥21.37¥20.2011,105,424
¥21.17-0.19-0.9%¥21.16¥21.52¥20.8911,817,096
¥21.36+0.96+4.7%¥20.00¥21.38¥19.1020,682,927
¥20.40-0.88-4.1%¥21.20¥21.37¥20.3011,090,629
¥21.28+0.24+1.1%¥21.25¥21.58¥21.0311,884,841
¥21.04+0.78+3.8%¥20.05¥21.11¥19.9912,734,131
¥20.26+0.16+0.8%¥19.93¥20.53¥19.829,557,346
¥20.10-0.58-2.8%¥21.00¥21.19¥20.0012,159,823
¥20.68-0.38-1.8%¥20.50¥21.48¥20.4014,157,718
¥21.06-0.14-0.7%¥21.00¥21.44¥20.829,706,677
¥21.20+0.20+1.0%¥20.73¥21.45¥20.3611,148,500
¥21.00-0.02-0.1%¥20.86¥21.32¥20.789,460,427
¥21.02+0.68+3.3%¥20.29¥21.14¥19.5314,121,568
¥20.34-0.85-4.0%¥21.19¥21.23¥20.2210,418,058
¥21.19-0.35-1.6%¥21.70¥21.74¥21.128,546,489
¥21.54+0.44+2.1%¥21.01¥21.74¥21.009,617,045
¥21.10-0.55-2.5%¥21.65¥21.78¥20.959,383,731
¥21.65-0.33-1.5%¥21.98¥22.21¥21.659,143,679
¥21.98-0.76-3.3%¥22.54¥22.68¥21.9813,351,368
¥22.74+0.40+1.8%¥22.60¥23.09¥22.4619,726,549
¥22.34+0.44+2.0%¥22.35¥22.56¥22.0016,711,357
¥21.90+0.33+1.5%¥21.69¥21.98¥21.6810,918,984
¥21.57-0.16-0.7%¥21.65¥21.87¥21.459,515,876
¥21.73+0.09+0.4%¥21.62¥21.93¥21.3610,460,609
¥21.64-0.46-2.1%¥22.21¥22.30¥21.6213,148,641
¥22.10+0.04+0.2%¥21.76¥22.30¥21.7313,470,336
¥22.06-0.59-2.6%¥22.24¥23.05¥21.8221,705,928
¥22.65-1.57-6.5%¥23.69¥23.75¥22.6530,281,400
¥24.22+0.36+1.5%¥23.77¥24.60¥22.8137,923,840
¥23.86+1.26+5.6%¥22.59¥23.87¥22.2029,068,332
¥22.60-0.03-0.1%¥22.68¥22.88¥22.3114,986,985
¥22.63+0.53+2.4%¥22.40¥23.67¥22.3529,867,473
¥22.10-0.19-0.9%¥22.52¥22.79¥22.0314,001,970
¥22.29-0.30-1.3%¥22.20¥22.71¥22.1515,749,079
¥22.59+0.60+2.7%¥22.07¥22.85¥21.9226,584,744
¥21.99+0.81+3.8%¥20.90¥22.05¥20.9022,950,285
¥21.18-0.10-0.5%¥21.46¥21.88¥21.1220,222,488
¥21.28+0.07+0.3%¥21.08¥21.36¥21.0112,637,016
¥21.21+0.21+1.0%¥21.00¥21.41¥20.8111,796,134
¥21.00+0.10+0.5%¥20.77¥21.05¥20.5510,846,579
¥20.90-0.72-3.3%¥21.78¥21.78¥20.6213,726,016
¥21.62+0.02+0.1%¥21.50¥21.65¥21.0011,153,743
¥21.60+0.09+0.4%¥21.80¥22.05¥21.4714,705,996
¥21.51-1.75-7.5%¥22.68¥22.79¥21.5122,589,293
¥23.26-0.81-3.4%¥23.98¥23.98¥22.9423,668,887
¥24.07-0.31-1.3%¥24.29¥24.29¥23.3028,532,293
¥24.38+0.50+2.1%¥24.09¥25.15¥23.3633,725,000
¥23.88-0.75-3.0%¥25.30¥25.54¥23.8839,895,266
¥24.63-0.30-1.2%¥25.18¥25.18¥24.1932,338,748
¥24.93+0.46+1.9%¥25.15¥25.79¥24.0048,124,230
¥24.47-0.17-0.7%¥24.64¥24.80¥24.0519,684,189
¥24.64-0.010.0%¥24.80¥24.80¥23.6933,139,070
¥24.65-0.41-1.6%¥24.51¥25.45¥24.5037,630,754
¥25.06+0.78+3.2%¥24.17¥25.92¥24.0050,120,605
¥24.28+1.14+4.9%¥23.44¥24.39¥23.2540,008,594
¥23.14-0.50-2.1%¥23.46¥23.90¥22.8538,978,258
Ticker
Shenzhen:300766
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Merit Interactive Co., Ltd.