Skip to main content
MLS Co., Ltd. (SHE:002745)
China flag China · Delayed Price · Currency is CNY
9.45
+0.06 (0.64%)
Apr 29, 2026, 3:04 PM CST

MLS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.809.538.809.46-0.75%62,917,844
Apr 28, 20269.159.579.089.399.395.98%122,613,600
Apr 27, 20268.818.948.768.868.860.57%29,346,219
Apr 24, 20268.808.958.668.818.81-0.79%29,532,470
Apr 23, 20268.999.008.758.888.88-1.22%36,893,900
Apr 22, 20268.549.088.538.998.994.29%74,306,260
Apr 21, 20268.748.828.518.628.62-1.37%30,531,880
Apr 20, 20268.688.858.588.748.740.58%53,311,720
Apr 17, 20268.378.938.348.698.693.21%71,946,280
Apr 16, 20268.418.448.298.428.420.12%23,823,570
Apr 15, 20268.418.488.338.418.410.48%20,980,100
Apr 14, 20268.488.568.288.378.37-0.83%23,245,970
Apr 13, 20268.528.638.398.448.44-2.09%23,736,244
Apr 10, 20268.698.778.608.628.620.12%29,856,250
Apr 9, 20268.588.738.568.618.61-0.81%27,330,960
Apr 8, 20268.458.748.408.688.685.08%34,569,750
Apr 7, 20268.268.398.218.268.260.12%13,347,287
Apr 3, 20268.458.518.238.258.25-2.37%18,196,370
Apr 2, 20268.638.718.408.458.45-2.76%26,598,500
Apr 1, 20268.558.848.418.698.693.21%39,606,370
Mar 31, 20268.728.768.428.428.42-3.22%33,119,500
Mar 30, 20268.338.788.158.708.70-0.34%77,700,480
Mar 27, 20268.519.318.508.738.733.19%161,877,800
Mar 26, 20268.498.598.368.468.46-0.59%21,975,810
Mar 25, 20268.198.568.168.518.514.16%31,644,090
Mar 24, 20268.078.197.898.178.172.77%24,985,220
Mar 23, 20268.458.527.817.957.95-7.34%46,401,540
Mar 20, 20268.598.768.528.588.580.12%26,417,930
Mar 19, 20268.558.708.478.578.57-1.15%20,735,300
Mar 18, 20268.688.808.558.678.67-0.69%18,153,300
Mar 17, 20268.808.938.708.738.73-0.68%22,043,700
Mar 16, 20268.938.978.708.798.79-2.01%25,152,450
Mar 13, 20268.969.108.948.978.97-0.66%29,941,120
Mar 12, 20268.949.228.939.039.030.44%30,996,670
Mar 11, 20268.919.128.898.998.990.67%33,839,940
Mar 10, 20268.818.988.798.938.931.36%31,415,830
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