MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 8.71
-0.11 (-1.25%)
Sep 3, 2025, 10:45 AM CST
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.06 | 9.10 | 8.69 | 8.82 | 8.82 | -2.54% | 33,990,288 |
| Sep 1, 2025 | 9.12 | 9.19 | 8.96 | 9.05 | 9.05 | -0.66% | 30,765,759 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.07 | 9.11 | 9.11 | -2.15% | 32,091,765 |
| Aug 28, 2025 | 9.20 | 9.41 | 8.94 | 9.31 | 9.31 | -0.11% | 51,232,032 |
| Aug 27, 2025 | 9.61 | 9.79 | 9.31 | 9.32 | 9.32 | -3.32% | 42,357,956 |
| Aug 26, 2025 | 9.30 | 9.75 | 9.24 | 9.64 | 9.64 | 3.10% | 46,533,289 |
| Aug 25, 2025 | 9.36 | 9.51 | 9.25 | 9.35 | 9.35 | 0.21% | 45,924,839 |
| Aug 22, 2025 | 9.30 | 9.59 | 9.20 | 9.33 | 9.33 | 0.65% | 56,418,135 |
| Aug 21, 2025 | 9.13 | 9.38 | 9.01 | 9.27 | 9.27 | 1.64% | 56,944,076 |
| Aug 20, 2025 | 8.76 | 9.40 | 8.71 | 9.12 | 9.12 | 4.11% | 70,667,179 |
| Aug 19, 2025 | 8.65 | 8.78 | 8.62 | 8.76 | 8.76 | 0.92% | 24,982,398 |
| Aug 18, 2025 | 8.65 | 8.70 | 8.57 | 8.68 | 8.68 | 0.46% | 31,384,436 |
| Aug 15, 2025 | 8.39 | 8.67 | 8.39 | 8.64 | 8.64 | 3.10% | 26,422,440 |
| Aug 14, 2025 | 8.60 | 8.61 | 8.35 | 8.38 | 8.38 | -2.22% | 20,447,429 |
| Aug 13, 2025 | 8.58 | 8.61 | 8.52 | 8.57 | 8.57 | 0.23% | 17,279,948 |
| Aug 12, 2025 | 8.60 | 8.61 | 8.50 | 8.55 | 8.55 | -0.58% | 12,815,700 |
| Aug 11, 2025 | 8.56 | 8.62 | 8.53 | 8.60 | 8.60 | 0.70% | 14,635,725 |
| Aug 8, 2025 | 8.60 | 8.64 | 8.53 | 8.54 | 8.54 | -0.70% | 13,369,300 |
| Aug 7, 2025 | 8.69 | 8.78 | 8.58 | 8.60 | 8.60 | -0.92% | 16,877,571 |
| Aug 6, 2025 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | 0.12% | 16,085,178 |
| Aug 5, 2025 | 8.55 | 8.69 | 8.53 | 8.67 | 8.67 | 1.40% | 27,116,000 |
| Aug 4, 2025 | 8.34 | 8.59 | 8.26 | 8.55 | 8.55 | 2.64% | 25,048,250 |
| Aug 1, 2025 | 8.41 | 8.47 | 8.30 | 8.33 | 8.33 | -1.42% | 22,016,122 |
| Jul 31, 2025 | 8.55 | 8.61 | 8.42 | 8.45 | 8.45 | -1.40% | 22,469,183 |
| Jul 30, 2025 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | 0.23% | 23,742,359 |
| Jul 29, 2025 | 8.55 | 8.58 | 8.47 | 8.55 | 8.55 | -0.35% | 21,757,944 |
| Jul 28, 2025 | 8.52 | 8.65 | 8.47 | 8.58 | 8.58 | 1.06% | 23,496,400 |
| Jul 25, 2025 | 8.54 | 8.69 | 8.49 | 8.49 | 8.49 | - | 30,991,680 |
| Jul 24, 2025 | 8.41 | 8.50 | 8.38 | 8.49 | 8.49 | 0.95% | 19,750,000 |
| Jul 23, 2025 | 8.51 | 8.68 | 8.39 | 8.41 | 8.41 | -1.06% | 28,982,074 |
| Jul 22, 2025 | 8.37 | 8.55 | 8.27 | 8.50 | 8.50 | 1.43% | 29,671,484 |
| Jul 21, 2025 | 8.27 | 8.50 | 8.22 | 8.38 | 8.38 | 1.45% | 26,798,321 |
| Jul 18, 2025 | 8.28 | 8.35 | 8.22 | 8.26 | 8.26 | -0.24% | 22,120,682 |
| Jul 17, 2025 | 8.03 | 8.37 | 8.02 | 8.28 | 8.28 | 2.86% | 36,315,996 |
| Jul 16, 2025 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | 0.50% | 15,849,000 |
| Jul 15, 2025 | 8.08 | 8.16 | 7.96 | 8.01 | 7.96 | -0.87% | 20,078,978 |
| Jul 14, 2025 | 8.04 | 8.10 | 7.98 | 8.08 | 8.03 | 0.50% | 19,688,800 |
| Jul 11, 2025 | 8.01 | 8.09 | 7.96 | 8.04 | 7.99 | 0.37% | 22,747,379 |
| Jul 10, 2025 | 7.98 | 8.04 | 7.96 | 8.01 | 7.96 | 0.38% | 14,628,800 |
| Jul 9, 2025 | 8.03 | 8.05 | 7.95 | 7.98 | 7.93 | -0.50% | 15,239,784 |
| Jul 8, 2025 | 7.91 | 8.03 | 7.90 | 8.02 | 7.97 | 1.39% | 19,817,042 |
| Jul 7, 2025 | 7.97 | 8.02 | 7.89 | 7.91 | 7.86 | -0.25% | 15,541,886 |
| Jul 4, 2025 | 8.03 | 8.03 | 7.90 | 7.93 | 7.88 | -1.25% | 15,657,200 |
| Jul 3, 2025 | 7.88 | 8.05 | 7.87 | 8.03 | 7.98 | 1.77% | 21,884,028 |
| Jul 2, 2025 | 7.89 | 7.89 | 7.81 | 7.89 | 7.84 | - | 12,550,421 |
| Jul 1, 2025 | 7.89 | 7.89 | 7.80 | 7.89 | 7.84 | 0.13% | 12,057,271 |
| Jun 30, 2025 | 7.84 | 7.92 | 7.82 | 7.88 | 7.83 | 0.51% | 12,279,200 |
| Jun 27, 2025 | 7.83 | 7.92 | 7.80 | 7.84 | 7.79 | 0.51% | 12,806,700 |
| Jun 26, 2025 | 7.87 | 7.89 | 7.79 | 7.80 | 7.75 | -0.89% | 12,719,800 |
| Jun 25, 2025 | 7.82 | 7.88 | 7.76 | 7.87 | 7.82 | 0.64% | 16,988,666 |