Skip to main content
MLS Co., Ltd. (SHE:002745)
China flag China · Delayed Price · Currency is CNY
8.93
+0.12 (1.36%)
Mar 10, 2026, 3:04 PM CST

MLS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.558.988.558.93-1.36%29,544,639
Mar 9, 20268.448.868.348.818.812.32%48,186,400
Mar 6, 20268.558.708.258.618.61-0.23%63,839,580
Mar 5, 20268.459.018.448.638.635.37%117,091,800
Mar 4, 20268.258.418.158.198.19-1.21%30,574,200
Mar 3, 20268.989.078.278.298.29-7.68%64,289,340
Mar 2, 20268.929.098.898.988.98-1.43%32,152,660
Feb 27, 20269.199.199.019.119.11-1.19%33,387,890
Feb 26, 20269.089.239.029.229.221.54%31,415,610
Feb 25, 20269.039.199.009.089.080.78%25,943,910
Feb 24, 20268.939.108.859.019.012.15%26,895,410
Feb 13, 20269.019.068.818.828.82-2.11%35,247,190
Feb 12, 20269.109.149.009.019.01-1.21%22,671,900
Feb 11, 20269.179.269.079.129.12-0.44%18,895,970
Feb 10, 20269.269.309.149.169.16-0.97%21,111,700
Feb 9, 20269.299.399.229.259.250.33%31,507,890
Feb 6, 20269.319.459.229.229.22-1.81%35,462,980
Feb 5, 20269.699.709.359.399.39-3.20%30,203,210
Feb 4, 20269.699.759.569.709.70-0.51%24,721,530
Feb 3, 20269.719.799.589.759.751.04%23,336,930
Feb 2, 20269.8410.169.639.659.65-2.43%36,282,460
Jan 30, 20269.9810.239.839.899.89-1.98%37,495,110
Jan 29, 20269.7510.379.6810.0910.092.23%69,606,120
Jan 28, 202610.2010.329.649.879.87-7.58%115,179,600
Jan 27, 202610.3810.8710.0810.6810.683.69%66,308,530
Jan 26, 202610.8010.8510.2210.3010.30-5.50%74,042,040
Jan 23, 202610.5111.0510.4910.9010.902.73%79,235,560
Jan 22, 202610.7410.8010.4410.6110.611.05%73,677,410
Jan 21, 20269.8310.899.8110.5010.506.06%129,442,600
Jan 20, 20269.9810.039.769.909.90-0.30%36,967,070
Jan 19, 20269.7310.189.709.939.931.12%53,184,480
Jan 16, 20269.729.829.599.829.821.76%44,694,500
Jan 15, 20269.599.749.539.659.650.52%38,878,440
Jan 14, 20269.309.919.299.609.603.45%79,972,890
Jan 13, 20269.659.669.269.289.28-3.93%52,466,480
Jan 12, 20269.439.689.439.669.662.77%51,705,030
Jan 9, 20269.489.589.249.409.40-0.84%47,014,610
Jan 8, 20269.349.629.269.489.481.17%31,211,670
Jan 7, 20269.589.599.359.379.37-1.88%30,982,430
Jan 6, 20269.479.649.469.559.551.27%32,012,870
Jan 5, 20269.529.569.409.439.43-1.46%35,994,620
Dec 31, 20259.629.669.469.579.57-0.21%21,294,827
Dec 30, 20259.519.789.499.599.590.74%28,768,370
Dec 29, 20259.709.739.519.529.52-2.16%25,891,450
Dec 26, 20259.879.919.699.739.73-1.42%35,173,920
Dec 25, 20259.829.929.729.879.870.30%37,822,690
Dec 24, 20259.249.949.209.849.845.92%75,979,080
Dec 23, 20259.479.519.259.299.29-2.31%34,993,000
Dec 22, 20259.2510.019.259.519.512.81%79,812,510
Dec 19, 20259.149.459.129.259.250.98%31,110,430
Dec 18, 20259.019.298.989.169.160.55%24,384,690
Dec 17, 20259.099.218.939.119.11-0.11%22,078,200
Dec 16, 20258.899.248.809.129.122.24%35,567,820
Dec 15, 20259.099.098.888.928.92-2.19%22,033,600
Dec 12, 20259.039.178.999.129.120.88%19,448,100
Dec 11, 20259.259.269.039.049.04-2.27%25,816,940
Dec 10, 20259.409.439.169.259.25-2.01%26,251,060
Dec 9, 20259.369.539.299.449.441.18%30,511,078
Dec 8, 20259.439.519.329.339.33-1.48%27,482,782
Dec 5, 20259.299.529.269.479.472.16%27,311,650
Dec 4, 20259.409.489.269.279.27-2.01%24,843,170
Dec 3, 20259.639.659.399.469.46-2.17%34,563,260
Dec 2, 20259.819.849.619.679.67-1.43%38,644,060
Dec 1, 20259.709.869.619.819.811.24%59,366,520
Nov 28, 20259.479.859.479.699.692.32%85,736,150
Nov 27, 20259.519.649.379.479.47-0.84%42,369,770
Nov 26, 20259.489.699.409.559.550.42%50,606,200
Nov 25, 20259.639.689.509.519.51-1.76%59,039,950
Nov 24, 20259.329.969.329.689.685.33%122,309,500
Nov 21, 20258.759.248.359.199.194.20%81,588,280
Nov 20, 20258.898.988.758.828.82-0.68%18,730,010
Nov 19, 20259.159.218.818.888.88-3.37%29,661,950
Nov 18, 20259.189.259.029.199.190.11%26,339,990
Nov 17, 20259.209.349.139.189.18-0.11%19,832,150
Nov 14, 20259.299.379.189.199.19-1.50%27,252,760
Nov 13, 20258.909.448.909.339.334.71%45,081,780
Nov 12, 20259.009.018.858.918.91-1.22%19,629,680
Nov 11, 20259.129.148.999.029.02-0.66%17,817,630
Nov 10, 20259.169.259.089.089.08-0.66%21,600,550
Nov 7, 20259.139.209.069.149.14-0.22%18,823,790
Nov 6, 20258.999.258.969.169.161.66%35,592,090
Nov 5, 20258.579.128.549.019.014.16%44,206,730
Nov 4, 20258.718.778.618.658.65-0.69%14,308,610
Nov 3, 20258.728.768.608.718.71-0.11%18,576,730
Oct 31, 20258.718.818.708.728.720.11%17,490,270
Oct 30, 20258.998.998.708.718.71-3.11%25,316,900
Oct 29, 20259.009.118.868.998.99-1.32%21,847,320
Oct 28, 20259.039.159.029.119.110.11%20,730,490
Oct 27, 20259.059.179.009.109.101.00%21,799,300
Oct 24, 20258.839.088.839.019.012.04%24,579,520
Oct 23, 20258.718.848.628.838.830.68%16,581,340
Oct 22, 20258.748.808.618.778.770.11%18,426,960
Oct 21, 20258.638.888.618.768.761.62%24,349,470
Oct 20, 20258.588.728.548.628.621.89%19,612,590
Oct 17, 20258.928.978.448.468.46-5.16%37,880,710
Oct 16, 20259.119.128.908.928.92-2.19%24,356,460
Oct 15, 20259.109.219.009.129.12-0.33%23,206,600
Oct 14, 20259.299.609.109.159.15-0.33%43,343,800
Oct 13, 20258.839.238.679.189.18-0.11%37,623,730
Oct 10, 20259.319.328.989.199.19-0.54%36,043,480