Skip to main content
MCLON JEWELLERY Co.,Ltd. (SHE:300945)
China flag China · Delayed Price · Currency is CNY
19.42
-0.18 (-0.92%)
At close: Mar 9, 2026

MCLON JEWELLERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2019.7218.9519.4219.42-0.92%20,015,410
Mar 6, 202619.2119.7818.9019.6019.600.20%20,466,620
Mar 5, 202619.8620.4519.0119.5619.560.15%32,220,610
Mar 4, 202620.4020.4018.4419.5319.53-10.78%33,860,465
Mar 3, 202620.5722.8920.2021.8921.891.67%56,353,686
Mar 2, 202619.8522.2019.1021.5321.5311.73%52,172,475
Feb 27, 202618.9819.4518.8619.2719.270.57%15,077,131
Feb 26, 202619.3619.7819.0919.1619.16-1.24%13,934,390
Feb 25, 202619.6419.7319.2819.4019.40-1.12%18,098,140
Feb 24, 202619.0819.9618.9919.6219.626.63%29,644,632
Feb 13, 202618.4318.7218.2918.4018.40-0.59%8,329,678
Feb 12, 202618.8819.0018.5018.5118.51-1.70%9,935,884
Feb 11, 202619.0019.1918.8118.8318.83-1.26%11,545,400
Feb 10, 202619.4819.4819.0419.0719.07-2.80%16,103,421
Feb 9, 202619.7019.7319.3119.6219.620.77%21,239,877
Feb 6, 202618.3919.9618.1819.4719.474.45%33,523,810
Feb 5, 202618.7919.5418.6018.6418.64-3.72%24,188,880
Feb 4, 202619.9420.1219.1519.3619.360.16%31,943,412
Feb 3, 202619.0019.4618.5619.3319.334.26%34,922,710
Feb 2, 202618.9119.3918.4518.5418.54-5.17%34,995,006
Jan 30, 202621.2021.7718.8919.5519.55-15.81%50,378,191
Jan 29, 202624.4627.2122.6023.2223.22-5.99%71,931,614
Jan 28, 202620.5924.7020.3124.7024.7019.96%68,983,980
Jan 27, 202619.2521.9219.0020.5920.591.88%52,208,200
Jan 26, 202618.7221.1018.5820.2120.2110.32%47,471,185
Jan 23, 202618.2018.7518.0818.3218.322.12%22,492,230
Jan 22, 202617.9718.0517.5417.9417.94-4.06%22,183,230
Jan 21, 202618.1118.9517.8118.7018.704.24%29,767,990
Jan 20, 202617.7518.0417.4317.9417.941.07%12,595,950
Jan 19, 202617.4317.9017.3117.7517.752.84%11,927,620
Jan 16, 202617.6417.7517.0617.2617.26-2.10%12,465,600
Jan 15, 202618.0218.0217.5317.6317.63-3.13%16,407,027
Jan 14, 202617.6018.6517.4518.2018.203.06%27,244,290
Jan 13, 202617.4018.1017.4017.6617.661.67%19,111,420
Jan 12, 202617.1617.4017.0517.3717.372.78%11,064,710
Jan 9, 202616.5516.9116.4516.9016.902.11%10,639,200
Jan 8, 202616.3616.6016.2516.5516.551.04%6,973,974
Jan 7, 202616.6416.6616.3616.3816.38-1.68%6,705,698
Jan 6, 202616.4416.9416.4116.6616.661.34%9,304,877
Jan 5, 202616.2416.4516.2016.4416.441.73%6,786,715
Dec 31, 202516.2616.3616.0216.1616.16-0.55%6,341,012
Dec 30, 202516.5616.5716.2116.2516.25-3.39%10,386,515
Dec 29, 202517.1117.1216.7716.8216.82-1.64%7,389,209
Dec 26, 202517.0517.3517.0017.1017.100.47%9,641,799
Dec 25, 202517.0717.1416.7717.0217.02-0.99%10,163,532
Dec 24, 202517.3117.6217.0017.1917.19-0.06%9,653,200
Dec 23, 202517.9017.9917.1417.2017.20-2.22%13,392,290
Dec 22, 202517.5817.9617.5017.5917.59-1.07%13,926,500
Dec 19, 202517.2618.0017.0717.7817.781.89%17,959,730
Dec 18, 202517.2317.7817.0017.4517.452.65%17,248,800
Dec 17, 202516.5917.2216.5917.0017.001.98%9,246,704
Dec 16, 202516.9317.3016.4916.6716.67-2.51%8,099,368
Dec 15, 202516.6017.1816.5517.1017.102.64%10,318,145
Dec 12, 202516.5316.9216.5016.6616.661.15%5,572,362
Dec 11, 202517.0017.1116.4416.4716.47-3.12%7,518,193
Dec 10, 202516.6017.1816.5417.0017.002.84%9,871,031
Dec 9, 202516.8916.9516.5016.5316.53-1.31%5,073,600
Dec 8, 202516.6016.8616.3516.7516.750.12%7,143,865
Dec 5, 202516.2316.8016.1616.7316.733.46%9,674,187
Dec 4, 202516.6216.7016.1516.1716.17-2.71%6,365,382
Dec 3, 202517.0317.0816.5916.6216.62-2.12%5,923,200
Dec 2, 202517.3017.3616.9316.9816.98-2.30%5,140,316
Dec 1, 202517.5517.7017.2917.3817.380.52%6,602,300
Nov 28, 202517.3717.3717.1317.2917.290.58%4,071,179
Nov 27, 202517.3917.6017.1817.1917.19-0.35%5,221,886
Nov 26, 202517.4717.5117.1617.2517.25-1.15%5,099,355
Nov 25, 202517.1717.6617.1717.4517.451.81%6,050,000
Nov 24, 202516.7517.1716.6917.1417.142.76%6,374,201
Nov 21, 202517.2117.4416.6116.6816.68-4.41%8,870,147
Nov 20, 202517.7017.9817.3217.4517.45-2.30%7,749,899
Nov 19, 202517.5918.0217.3717.8617.861.71%9,467,000
Nov 18, 202517.6117.8017.4117.5617.56-0.57%5,969,300
Nov 17, 202517.7617.7617.5317.6617.66-0.62%6,542,407
Nov 14, 202517.8818.1717.7717.7717.77-1.93%7,889,195
Nov 13, 202518.3518.4017.9818.1218.120.78%9,526,194
Nov 12, 202518.5718.6517.9017.9817.98-3.33%12,305,690
Nov 11, 202518.5018.8418.1618.6018.601.81%21,029,920
Nov 10, 202517.4618.3017.4618.2718.275.24%18,328,570
Nov 7, 202517.3217.5117.2317.3617.360.23%4,775,200
Nov 6, 202517.5217.5517.2417.3217.32-1.37%6,672,663
Nov 5, 202517.0117.6516.9917.5617.561.86%8,947,100
Nov 4, 202517.7217.7517.0917.2417.24-3.42%11,909,270
Nov 3, 202518.1818.1817.5917.8517.85-1.54%10,498,370
Oct 31, 202517.8118.1717.7918.1318.132.55%12,671,690
Oct 30, 202517.8418.0917.6517.6817.68-1.89%10,740,550
Oct 29, 202517.7818.0817.6418.0218.020.73%9,815,142
Oct 28, 202517.9118.2117.7217.8917.89-0.83%10,722,340
Oct 27, 202517.6818.1317.6818.0418.041.46%10,309,740
Oct 24, 202518.2218.3517.6917.7817.78-2.52%14,007,900
Oct 23, 202518.5018.6117.6718.2418.24-2.04%15,335,290
Oct 22, 202519.3319.4518.6118.6218.62-7.46%24,761,580
Oct 21, 202520.2221.0519.8220.1220.12-0.25%21,357,420
Oct 20, 202519.8020.7119.1020.1720.11-3.91%24,894,360
Oct 17, 202522.1022.6820.7620.9920.93-3.09%28,195,110
Oct 16, 202521.3922.5621.3821.6621.60-0.60%30,209,970
Oct 15, 202521.3621.9820.8121.7921.732.35%31,680,590
Oct 14, 202520.8922.1820.8021.2921.233.96%38,724,640
Oct 13, 202519.2020.6919.0220.4820.421.69%17,997,940
Oct 10, 202520.7721.3920.1120.1420.08-4.05%19,371,020
Oct 9, 202520.6521.2620.1120.9920.935.85%25,805,890