MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 8.73
+0.27 (3.19%)
At close: Mar 27, 2026
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.51 | 9.31 | 8.50 | 8.73 | 8.73 | 3.19% | 161,877,800 |
| Mar 26, 2026 | 8.49 | 8.59 | 8.36 | 8.46 | 8.46 | -0.59% | 21,975,810 |
| Mar 25, 2026 | 8.19 | 8.56 | 8.16 | 8.51 | 8.51 | 4.16% | 31,644,090 |
| Mar 24, 2026 | 8.07 | 8.19 | 7.89 | 8.17 | 8.17 | 2.77% | 24,985,220 |
| Mar 23, 2026 | 8.45 | 8.52 | 7.81 | 7.95 | 7.95 | -7.34% | 46,401,540 |
| Mar 20, 2026 | 8.59 | 8.76 | 8.52 | 8.58 | 8.58 | 0.12% | 26,417,930 |
| Mar 19, 2026 | 8.55 | 8.70 | 8.47 | 8.57 | 8.57 | -1.15% | 20,735,300 |
| Mar 18, 2026 | 8.68 | 8.80 | 8.55 | 8.67 | 8.67 | -0.69% | 18,153,300 |
| Mar 17, 2026 | 8.80 | 8.93 | 8.70 | 8.73 | 8.73 | -0.68% | 22,043,700 |
| Mar 16, 2026 | 8.93 | 8.97 | 8.70 | 8.79 | 8.79 | -2.01% | 25,152,450 |
| Mar 13, 2026 | 8.96 | 9.10 | 8.94 | 8.97 | 8.97 | -0.66% | 29,941,120 |
| Mar 12, 2026 | 8.94 | 9.22 | 8.93 | 9.03 | 9.03 | 0.44% | 30,996,670 |
| Mar 11, 2026 | 8.91 | 9.12 | 8.89 | 8.99 | 8.99 | 0.67% | 33,839,940 |
| Mar 10, 2026 | 8.81 | 8.98 | 8.79 | 8.93 | 8.93 | 1.36% | 31,415,830 |
| Mar 9, 2026 | 8.44 | 8.86 | 8.34 | 8.81 | 8.81 | 2.32% | 48,186,400 |
| Mar 6, 2026 | 8.55 | 8.70 | 8.25 | 8.61 | 8.61 | -0.23% | 63,839,580 |
| Mar 5, 2026 | 8.45 | 9.01 | 8.44 | 8.63 | 8.63 | 5.37% | 117,091,800 |
| Mar 4, 2026 | 8.25 | 8.41 | 8.15 | 8.19 | 8.19 | -1.21% | 30,574,200 |
| Mar 3, 2026 | 8.98 | 9.07 | 8.27 | 8.29 | 8.29 | -7.68% | 64,289,340 |
| Mar 2, 2026 | 8.92 | 9.09 | 8.89 | 8.98 | 8.98 | -1.43% | 32,152,660 |
| Feb 27, 2026 | 9.19 | 9.19 | 9.01 | 9.11 | 9.11 | -1.19% | 33,387,890 |
| Feb 26, 2026 | 9.08 | 9.23 | 9.02 | 9.22 | 9.22 | 1.54% | 31,415,610 |
| Feb 25, 2026 | 9.03 | 9.19 | 9.00 | 9.08 | 9.08 | 0.78% | 25,943,910 |
| Feb 24, 2026 | 8.93 | 9.10 | 8.85 | 9.01 | 9.01 | 2.15% | 26,895,410 |
| 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 |