Skip to main content
Monalisa Group CO.,Ltd (SHE:002918)
China flag China · Delayed Price · Currency is CNY
13.84
-0.08 (-0.57%)
Mar 9, 2026, 3:04 PM CST

Monalisa Group CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7213.9013.2213.82--0.72%5,193,600
Mar 6, 202613.7214.5613.7213.9213.921.46%7,445,800
Mar 5, 202613.9714.0913.6613.7213.72-0.22%4,019,475
Mar 4, 202614.0714.2713.6113.7513.75-2.83%5,914,575
Mar 3, 202614.8315.0514.0814.1514.15-5.03%5,038,554
Mar 2, 202615.5015.6114.7514.9014.90-4.79%8,441,574
Feb 27, 202615.9715.9815.5115.6515.65-2.13%6,078,364
Feb 26, 202616.1816.2115.8415.9915.99-1.11%4,128,430
Feb 25, 202616.1016.2015.8416.1716.170.94%4,264,416
Feb 24, 202616.2016.2615.9016.0216.020.19%4,223,625
Feb 13, 202616.5316.7015.9315.9915.99-3.67%5,302,410
Feb 12, 202616.6716.9016.3216.6016.600.55%6,146,305
Feb 11, 202617.1917.4816.5116.5116.51-4.18%7,244,500
Feb 10, 202617.5817.7817.0617.2317.23-1.66%7,902,060
Feb 9, 202616.3717.5716.3717.5217.527.35%12,239,140
Feb 6, 202616.3316.5816.0816.3216.320.06%5,650,736
Feb 5, 202616.4516.4516.1816.3116.31-0.37%3,522,800
Feb 4, 202616.4316.5016.2016.3716.370.12%4,107,012
Feb 3, 202616.0016.5115.9716.3516.353.28%5,668,875
Feb 2, 202616.1516.2815.8115.8315.83-2.70%5,668,455
Jan 30, 202616.3516.6015.7616.2716.27-1.15%9,597,500
Jan 29, 202617.0017.2516.4016.4616.46-3.23%7,290,000
Jan 28, 202616.9417.1616.7117.0117.010.18%3,889,210
Jan 27, 202616.7717.1016.5416.9816.981.37%5,265,347
Jan 26, 202616.9617.0016.4816.7516.75-1.59%5,938,195
Jan 23, 202616.8417.2316.6017.0217.021.01%5,836,694
Jan 22, 202616.7817.1916.6016.8516.850.72%4,769,894
Jan 21, 202616.5216.9416.5216.7316.73-5,825,539
Jan 20, 202616.7916.9816.4116.7316.73-1.47%8,520,034
Jan 19, 202616.8117.3216.7816.9816.981.01%7,917,265
Jan 16, 202617.1717.1716.6816.8116.81-1.12%5,695,800
Jan 15, 202616.4017.2316.3017.0017.003.16%9,777,784
Jan 14, 202615.9816.5015.8516.4816.483.06%10,740,510
Jan 13, 202616.4716.5015.9715.9915.99-2.50%7,041,095
Jan 12, 202615.8616.4315.8016.4016.403.80%11,707,700
Jan 9, 202615.5015.9815.2515.8015.801.74%9,914,289
Jan 8, 202615.4115.6515.0515.5315.53-8,324,850
Jan 7, 202615.1115.9015.0215.5315.534.09%13,777,260
Jan 6, 202614.3915.2614.3714.9214.923.61%11,202,640
Jan 5, 202614.2514.6613.9214.4014.401.19%9,416,400
Dec 31, 202514.3014.5714.1014.2314.23-0.28%4,851,300
Dec 30, 202514.3014.6014.0714.2714.27-0.21%4,784,151
Dec 29, 202513.9814.5413.8714.3014.302.14%7,613,537
Dec 26, 202514.3514.4213.9114.0014.00-2.37%4,213,100
Dec 25, 202514.1614.5313.8814.3414.341.27%4,722,400
Dec 24, 202514.1414.6914.0314.1614.160.21%5,450,375
Dec 23, 202514.3214.4513.8114.1314.13-1.19%5,012,331
Dec 22, 202514.3314.7714.2514.3014.300.07%4,810,431
Dec 19, 202514.1014.3113.9114.2914.292.29%3,748,275
Dec 18, 202513.9414.0613.8013.9713.970.50%3,550,550
Dec 17, 202513.7213.9713.6213.9013.900.72%2,729,700
Dec 16, 202514.0014.0113.6813.8013.80-1.43%2,625,218
Dec 15, 202513.7714.1913.7514.0014.000.43%3,266,543
Dec 12, 202513.9814.0913.7813.9413.940.58%4,256,143
Dec 11, 202514.1414.5013.8613.8613.86-1.63%7,757,706
Dec 10, 202514.4514.5713.5514.0914.09-3.29%13,240,100
Dec 9, 202514.0314.6813.9314.5714.573.92%9,753,475
Dec 8, 202513.7414.1913.6314.0214.022.11%5,489,500
Dec 5, 202513.7913.9313.6613.7313.73-0.44%3,409,817
Dec 4, 202514.0214.0213.7613.7913.79-2.06%3,156,675
Dec 3, 202514.0514.1313.9614.0814.08-2,225,302
Dec 2, 202514.0614.2113.9914.0814.08-0.21%3,069,075
Dec 1, 202514.1814.3514.0614.1114.11-0.49%3,515,200
Nov 28, 202514.0014.3213.8214.1814.181.00%3,534,400
Nov 27, 202514.0014.2013.9314.0414.040.29%3,120,175
Nov 26, 202514.0914.3113.9314.0014.00-0.85%3,357,100
Nov 25, 202514.0314.2713.8614.1214.121.07%4,383,800
Nov 24, 202513.8914.1013.7513.9713.971.67%5,955,475
Nov 21, 202514.2414.4113.6013.7413.74-4.38%8,578,569
Nov 20, 202514.4214.5714.0214.3714.37-0.21%6,004,285
Nov 19, 202514.8814.8814.3014.4014.40-2.24%5,157,300
Nov 18, 202514.7014.8414.4514.7314.73-7,204,025
Nov 17, 202515.3615.4714.6814.7314.73-4.23%8,485,550
Nov 14, 202515.9916.1115.2815.3815.38-4.17%10,529,920
Nov 13, 202516.2816.6215.8816.0516.05-0.99%11,930,150
Nov 12, 202515.3716.4415.3716.2116.215.47%11,799,090
Nov 11, 202515.9816.1515.2515.3715.37-3.33%10,743,000
Nov 10, 202515.0916.1115.0115.9015.906.00%10,375,910
Nov 7, 202515.3015.4514.8815.0015.00-0.99%5,075,892
Nov 6, 202515.2015.2014.9015.1515.150.46%3,263,075
Nov 5, 202514.9215.2514.8215.0815.080.33%4,043,575
Nov 4, 202515.2615.2614.7615.0315.03-0.99%4,807,500
Nov 3, 202515.3815.3814.9015.1815.18-1.04%6,574,730
Oct 31, 202515.0815.6015.0315.3415.342.20%9,668,360
Oct 30, 202515.3715.5114.9915.0115.01-2.47%5,822,400
Oct 29, 202515.5215.6014.9015.3915.39-0.77%10,122,850
Oct 28, 202515.7415.9015.4915.5115.51-1.34%6,924,229
Oct 27, 202516.1216.1415.5715.7215.72-1.44%9,805,264
Oct 24, 202516.5016.6615.8815.9515.95-3.27%9,027,960
Oct 23, 202516.4816.9016.0616.4916.49-8,458,300
Oct 22, 202517.1217.1216.4916.4916.49-3.51%6,333,970
Oct 21, 202516.4317.1216.1517.0917.093.20%8,514,786
Oct 20, 202516.8417.1516.2816.5616.56-1.55%9,890,375
Oct 17, 202517.0817.2416.6016.8216.82-0.71%10,422,770
Oct 16, 202516.6517.2516.4516.9416.941.13%8,248,216
Oct 15, 202516.7216.9616.5016.7516.75-0.36%5,787,577
Oct 14, 202516.9217.3116.6016.8116.81-0.59%4,102,635
Oct 13, 202515.7116.9515.4016.9116.911.20%8,091,778
Oct 10, 202516.8817.0616.4916.7116.71-1.24%8,755,667
Oct 9, 202517.1217.6316.7916.9216.92-1.23%9,980,097