MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 8.33
-0.12 (-1.42%)
Aug 1, 2025, 3:04 PM CST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 7.68 | 7.83 | 7.68 | 7.82 | 7.77 | 2.09% | 17,288,086 |
| Jun 23, 2025 | 7.53 | 7.67 | 7.50 | 7.66 | 7.61 | 1.06% | 11,269,300 |
| Jun 20, 2025 | 7.57 | 7.66 | 7.55 | 7.58 | 7.53 | 0.13% | 14,127,248 |
| Jun 19, 2025 | 7.60 | 7.67 | 7.54 | 7.57 | 7.52 | -0.66% | 12,308,443 |
| Jun 18, 2025 | 7.58 | 7.65 | 7.54 | 7.62 | 7.57 | 0.26% | 13,448,801 |
| Jun 17, 2025 | 7.55 | 7.63 | 7.51 | 7.60 | 7.55 | 0.66% | 14,649,150 |
| Jun 16, 2025 | 7.54 | 7.60 | 7.52 | 7.55 | 7.50 | -0.26% | 13,426,300 |
| Jun 13, 2025 | 7.65 | 7.67 | 7.55 | 7.57 | 7.52 | -1.43% | 15,763,952 |
| Jun 12, 2025 | 7.77 | 7.79 | 7.67 | 7.68 | 7.63 | -1.16% | 14,334,477 |
| Jun 11, 2025 | 7.73 | 7.86 | 7.72 | 7.77 | 7.72 | 0.52% | 14,770,500 |
| Jun 10, 2025 | 7.84 | 7.86 | 7.67 | 7.73 | 7.68 | -1.65% | 19,561,100 |
| Jun 9, 2025 | 7.84 | 7.88 | 7.77 | 7.86 | 7.81 | 0.51% | 13,005,850 |
| Jun 6, 2025 | 7.89 | 7.91 | 7.78 | 7.82 | 7.77 | -0.76% | 13,349,592 |
| Jun 5, 2025 | 7.83 | 7.89 | 7.80 | 7.88 | 7.83 | 0.38% | 13,498,584 |
| Jun 4, 2025 | 7.79 | 7.88 | 7.77 | 7.85 | 7.80 | 1.03% | 13,649,273 |
| Jun 3, 2025 | 7.75 | 7.82 | 7.72 | 7.77 | 7.72 | -0.13% | 12,101,143 |
| May 30, 2025 | 7.85 | 7.87 | 7.75 | 7.78 | 7.73 | -1.39% | 15,494,799 |
| May 29, 2025 | 7.82 | 7.96 | 7.80 | 7.89 | 7.84 | 0.77% | 19,791,923 |
| May 28, 2025 | 7.88 | 7.94 | 7.79 | 7.83 | 7.78 | -0.63% | 13,529,317 |
| May 27, 2025 | 7.99 | 8.01 | 7.83 | 7.88 | 7.83 | -1.01% | 16,654,678 |
| May 26, 2025 | 8.00 | 8.09 | 7.95 | 7.96 | 7.91 | -0.62% | 14,344,200 |
| May 23, 2025 | 8.09 | 8.16 | 7.99 | 8.01 | 7.96 | -1.48% | 15,877,700 |