MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 9.11
-0.01 (-0.11%)
At close: Dec 17, 2025
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 9.63 | 9.65 | 9.39 | 9.46 | 9.46 | -2.17% | 34,563,260 |
| Dec 2, 2025 | 9.81 | 9.84 | 9.61 | 9.67 | 9.67 | -1.43% | 38,644,060 |
| Dec 1, 2025 | 9.70 | 9.86 | 9.61 | 9.81 | 9.81 | 1.24% | 59,366,520 |
| Nov 28, 2025 | 9.47 | 9.85 | 9.47 | 9.69 | 9.69 | 2.32% | 85,736,150 |
| Nov 27, 2025 | 9.51 | 9.64 | 9.37 | 9.47 | 9.47 | -0.84% | 42,369,770 |
| Nov 26, 2025 | 9.48 | 9.69 | 9.40 | 9.55 | 9.55 | 0.42% | 50,606,200 |
| Nov 25, 2025 | 9.63 | 9.68 | 9.50 | 9.51 | 9.51 | -1.76% | 59,039,950 |
| Nov 24, 2025 | 9.32 | 9.96 | 9.32 | 9.68 | 9.68 | 5.33% | 122,309,500 |
| Nov 21, 2025 | 8.75 | 9.24 | 8.35 | 9.19 | 9.19 | 4.20% | 81,588,280 |
| Nov 20, 2025 | 8.89 | 8.98 | 8.75 | 8.82 | 8.82 | -0.68% | 18,730,010 |
| Nov 19, 2025 | 9.15 | 9.21 | 8.81 | 8.88 | 8.88 | -3.37% | 29,661,950 |
| Nov 18, 2025 | 9.18 | 9.25 | 9.02 | 9.19 | 9.19 | 0.11% | 26,339,990 |
| Nov 17, 2025 | 9.20 | 9.34 | 9.13 | 9.18 | 9.18 | -0.11% | 19,832,150 |
| Nov 14, 2025 | 9.29 | 9.37 | 9.18 | 9.19 | 9.19 | -1.50% | 27,252,760 |
| Nov 13, 2025 | 8.90 | 9.44 | 8.90 | 9.33 | 9.33 | 4.71% | 45,081,780 |
| Nov 12, 2025 | 9.00 | 9.01 | 8.85 | 8.91 | 8.91 | -1.22% | 19,629,680 |
| Nov 11, 2025 | 9.12 | 9.14 | 8.99 | 9.02 | 9.02 | -0.66% | 17,817,630 |
| Nov 10, 2025 | 9.16 | 9.25 | 9.08 | 9.08 | 9.08 | -0.66% | 21,600,550 |
| Nov 7, 2025 | 9.13 | 9.20 | 9.06 | 9.14 | 9.14 | -0.22% | 18,823,790 |
| Nov 6, 2025 | 8.99 | 9.25 | 8.96 | 9.16 | 9.16 | 1.66% | 35,592,090 |
| Nov 5, 2025 | 8.57 | 9.12 | 8.54 | 9.01 | 9.01 | 4.16% | 44,206,730 |
| Nov 4, 2025 | 8.71 | 8.77 | 8.61 | 8.65 | 8.65 | -0.69% | 14,308,610 |
| Nov 3, 2025 | 8.72 | 8.76 | 8.60 | 8.71 | 8.71 | -0.11% | 18,576,730 |
| Oct 31, 2025 | 8.71 | 8.81 | 8.70 | 8.72 | 8.72 | 0.11% | 17,490,270 |
| Oct 30, 2025 | 8.99 | 8.99 | 8.70 | 8.71 | 8.71 | -3.11% | 25,316,900 |
| Oct 29, 2025 | 9.00 | 9.11 | 8.86 | 8.99 | 8.99 | -1.32% | 21,847,320 |
| Oct 28, 2025 | 9.03 | 9.15 | 9.02 | 9.11 | 9.11 | 0.11% | 20,730,490 |
| Oct 27, 2025 | 9.05 | 9.17 | 9.00 | 9.10 | 9.10 | 1.00% | 21,799,300 |
| Oct 24, 2025 | 8.83 | 9.08 | 8.83 | 9.01 | 9.01 | 2.04% | 24,579,520 |
| Oct 23, 2025 | 8.71 | 8.84 | 8.62 | 8.83 | 8.83 | 0.68% | 16,581,340 |
| Oct 22, 2025 | 8.74 | 8.80 | 8.61 | 8.77 | 8.77 | 0.11% | 18,426,960 |
| Oct 21, 2025 | 8.63 | 8.88 | 8.61 | 8.76 | 8.76 | 1.62% | 24,349,470 |
| Oct 20, 2025 | 8.58 | 8.72 | 8.54 | 8.62 | 8.62 | 1.89% | 19,612,590 |
| Oct 17, 2025 | 8.92 | 8.97 | 8.44 | 8.46 | 8.46 | -5.16% | 37,880,710 |
| Oct 16, 2025 | 9.11 | 9.12 | 8.90 | 8.92 | 8.92 | -2.19% | 24,356,460 |
| Oct 15, 2025 | 9.10 | 9.21 | 9.00 | 9.12 | 9.12 | -0.33% | 23,206,600 |
| Oct 14, 2025 | 9.29 | 9.60 | 9.10 | 9.15 | 9.15 | -0.33% | 43,343,800 |
| Oct 13, 2025 | 8.83 | 9.23 | 8.67 | 9.18 | 9.18 | -0.11% | 37,623,730 |
| Oct 10, 2025 | 9.31 | 9.32 | 8.98 | 9.19 | 9.19 | -0.54% | 36,043,480 |
| Oct 9, 2025 | 9.15 | 9.43 | 9.15 | 9.24 | 9.24 | 1.20% | 38,853,940 |