MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 8.82
-0.19 (-2.11%)
Feb 13, 2026, 3:04 PM CST
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.01 | 9.06 | 8.81 | 8.82 | 8.82 | -2.11% | 35,247,190 |
| Feb 12, 2026 | 9.10 | 9.14 | 9.00 | 9.01 | 9.01 | -1.21% | 22,671,900 |
| Feb 11, 2026 | 9.17 | 9.26 | 9.07 | 9.12 | 9.12 | -0.44% | 18,895,970 |
| Feb 10, 2026 | 9.26 | 9.30 | 9.14 | 9.16 | 9.16 | -0.97% | 21,111,700 |
| Feb 9, 2026 | 9.29 | 9.39 | 9.22 | 9.25 | 9.25 | 0.33% | 31,507,890 |
| Feb 6, 2026 | 9.31 | 9.45 | 9.22 | 9.22 | 9.22 | -1.81% | 35,462,980 |
| Feb 5, 2026 | 9.69 | 9.70 | 9.35 | 9.39 | 9.39 | -3.20% | 30,203,210 |
| Feb 4, 2026 | 9.69 | 9.75 | 9.56 | 9.70 | 9.70 | -0.51% | 24,721,530 |
| Feb 3, 2026 | 9.71 | 9.79 | 9.58 | 9.75 | 9.75 | 1.04% | 23,336,930 |
| Feb 2, 2026 | 9.84 | 10.16 | 9.63 | 9.65 | 9.65 | -2.43% | 36,282,460 |
| Jan 30, 2026 | 9.98 | 10.23 | 9.83 | 9.89 | 9.89 | -1.98% | 37,495,110 |
| Jan 29, 2026 | 9.75 | 10.37 | 9.68 | 10.09 | 10.09 | 2.23% | 69,606,120 |
| Jan 28, 2026 | 10.20 | 10.32 | 9.64 | 9.87 | 9.87 | -7.58% | 115,179,600 |
| Jan 27, 2026 | 10.38 | 10.87 | 10.08 | 10.68 | 10.68 | 3.69% | 66,308,530 |
| Jan 26, 2026 | 10.80 | 10.85 | 10.22 | 10.30 | 10.30 | -5.50% | 74,042,040 |
| Jan 23, 2026 | 10.51 | 11.05 | 10.49 | 10.90 | 10.90 | 2.73% | 79,235,560 |
| Jan 22, 2026 | 10.74 | 10.80 | 10.44 | 10.61 | 10.61 | 1.05% | 73,677,410 |
| Jan 21, 2026 | 9.83 | 10.89 | 9.81 | 10.50 | 10.50 | 6.06% | 129,442,600 |
| Jan 20, 2026 | 9.98 | 10.03 | 9.76 | 9.90 | 9.90 | -0.30% | 36,967,070 |
| Jan 19, 2026 | 9.73 | 10.18 | 9.70 | 9.93 | 9.93 | 1.12% | 53,184,480 |
| Jan 16, 2026 | 9.72 | 9.82 | 9.59 | 9.82 | 9.82 | 1.76% | 44,694,500 |
| Jan 15, 2026 | 9.59 | 9.74 | 9.53 | 9.65 | 9.65 | 0.52% | 38,878,440 |
| Jan 14, 2026 | 9.30 | 9.91 | 9.29 | 9.60 | 9.60 | 3.45% | 79,972,890 |
| Jan 13, 2026 | 9.65 | 9.66 | 9.26 | 9.28 | 9.28 | -3.93% | 52,466,480 |
| Jan 12, 2026 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | 2.77% | 51,705,030 |
| Jan 9, 2026 | 9.48 | 9.58 | 9.24 | 9.40 | 9.40 | -0.84% | 47,014,610 |
| Jan 8, 2026 | 9.34 | 9.62 | 9.26 | 9.48 | 9.48 | 1.17% | 31,211,670 |
| Jan 7, 2026 | 9.58 | 9.59 | 9.35 | 9.37 | 9.37 | -1.88% | 30,982,430 |
| Jan 6, 2026 | 9.47 | 9.64 | 9.46 | 9.55 | 9.55 | 1.27% | 32,012,870 |
| Jan 5, 2026 | 9.52 | 9.56 | 9.40 | 9.43 | 9.43 | -1.46% | 35,994,620 |
| Dec 31, 2025 | 9.62 | 9.66 | 9.46 | 9.57 | 9.57 | -0.21% | 21,294,827 |
| Dec 30, 2025 | 9.51 | 9.78 | 9.49 | 9.59 | 9.59 | 0.74% | 28,768,370 |
| Dec 29, 2025 | 9.70 | 9.73 | 9.51 | 9.52 | 9.52 | -2.16% | 25,891,450 |
| Dec 26, 2025 | 9.87 | 9.91 | 9.69 | 9.73 | 9.73 | -1.42% | 35,173,920 |
| Dec 25, 2025 | 9.82 | 9.92 | 9.72 | 9.87 | 9.87 | 0.30% | 37,822,690 |
| Dec 24, 2025 | 9.24 | 9.94 | 9.20 | 9.84 | 9.84 | 5.92% | 75,979,080 |
| Dec 23, 2025 | 9.47 | 9.51 | 9.25 | 9.29 | 9.29 | -2.31% | 34,993,000 |
| Dec 22, 2025 | 9.25 | 10.01 | 9.25 | 9.51 | 9.51 | 2.81% | 79,812,510 |
| Dec 19, 2025 | 9.14 | 9.45 | 9.12 | 9.25 | 9.25 | 0.98% | 31,110,430 |
| Dec 18, 2025 | 9.01 | 9.29 | 8.98 | 9.16 | 9.16 | 0.55% | 24,384,690 |
| Dec 17, 2025 | 9.09 | 9.21 | 8.93 | 9.11 | 9.11 | -0.11% | 22,078,200 |
| Dec 16, 2025 | 8.89 | 9.24 | 8.80 | 9.12 | 9.12 | 2.24% | 35,567,820 |
| Dec 15, 2025 | 9.09 | 9.09 | 8.88 | 8.92 | 8.92 | -2.19% | 22,033,600 |
| Dec 12, 2025 | 9.03 | 9.17 | 8.99 | 9.12 | 9.12 | 0.88% | 19,448,100 |
| Dec 11, 2025 | 9.25 | 9.26 | 9.03 | 9.04 | 9.04 | -2.27% | 25,816,940 |
| Dec 10, 2025 | 9.40 | 9.43 | 9.16 | 9.25 | 9.25 | -2.01% | 26,251,060 |
| Dec 9, 2025 | 9.36 | 9.53 | 9.29 | 9.44 | 9.44 | 1.18% | 30,511,078 |
| Dec 8, 2025 | 9.43 | 9.51 | 9.32 | 9.33 | 9.33 | -1.48% | 27,482,782 |
| Dec 5, 2025 | 9.29 | 9.52 | 9.26 | 9.47 | 9.47 | 2.16% | 27,311,650 |
| Dec 4, 2025 | 9.40 | 9.48 | 9.26 | 9.27 | 9.27 | -2.01% | 24,843,170 |