Skip to main content
MCLON JEWELLERY Co.,Ltd. (SHE:300945)
China flag China · Delayed Price · Currency is CNY
15.66
+0.16 (1.03%)
At close: Apr 29, 2026

MCLON JEWELLERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4515.8515.3115.6615.661.03%9,076,157
Apr 28, 202615.7015.9915.3815.5015.50-9,186,808
Apr 27, 202615.2815.5315.0415.5015.501.71%5,991,500
Apr 24, 202615.2815.3915.0615.2415.24-0.97%5,084,457
Apr 23, 202615.7915.7915.3015.3915.39-2.66%6,599,962
Apr 22, 202615.7515.8615.5615.8115.81-0.19%6,018,806
Apr 21, 202615.8615.8915.6315.8415.84-0.50%5,592,617
Apr 20, 202615.6616.0515.6115.9215.921.40%7,075,477
Apr 17, 202615.7615.8715.5815.7015.70-1.07%5,438,611
Apr 16, 202615.6515.8815.5015.8715.871.41%7,368,858
Apr 15, 202615.8516.0115.5915.6515.65-0.45%7,479,484
Apr 14, 202615.9015.9615.5215.7215.720.38%6,242,733
Apr 13, 202615.5815.7015.5215.6615.66-0.45%4,990,257
Apr 10, 202615.7215.9415.7115.7315.730.25%6,600,890
Apr 9, 202615.8315.9115.5715.6915.69-2.97%9,274,372
Apr 8, 202615.9716.1715.7316.1716.175.89%12,983,720
Apr 7, 202615.0815.4215.0315.2715.271.13%5,091,085
Apr 3, 202615.4815.6215.0115.1015.10-2.52%5,640,000
Apr 2, 202615.7615.7615.3515.4915.49-1.96%6,854,847
Apr 1, 202616.0616.1515.6715.8015.801.35%7,218,967
Mar 31, 202615.8016.1515.5915.5915.59-1.33%9,397,437
Mar 30, 202615.5315.8915.4115.8015.801.48%9,402,095
Mar 27, 202614.9315.6514.7815.5715.572.37%9,234,742
Mar 26, 202615.6115.9015.1115.2115.21-3.61%11,793,920
Mar 25, 202615.9316.2715.6315.7815.782.07%18,192,303
Mar 24, 202615.1115.4714.7415.4615.466.69%18,379,925
Mar 23, 202614.8915.3314.3914.4914.49-6.52%13,014,030
Mar 20, 202616.0716.1915.5015.5015.50-3.49%9,549,562
Mar 19, 202616.3916.5416.0016.0616.06-4.23%10,693,940
Mar 18, 202616.6716.8116.4316.7716.770.54%8,856,581
Mar 17, 202617.1517.2716.6816.6816.68-3.02%10,258,554
Mar 16, 202617.3917.5316.9217.2017.20-1.66%10,662,200
Mar 13, 202618.1118.1717.4217.4917.49-3.74%15,421,288
Mar 12, 202618.7418.8918.0018.1718.17-3.76%18,568,740
Mar 11, 202619.2919.8618.7218.8818.88-1.67%22,356,870
Mar 10, 202619.5419.9719.0619.2019.20-1.13%22,349,280
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